臻鼎-KY (4958)-國泰-台中券商分點個股進出

台股 » 個股 » 臻鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

臻鼎-KY

(4958)

可現股當沖

股價
117.0
漲跌
▲3.5
漲幅
+3.08%
成交量
4,818張
產業
上市電子零組件類股
1004人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

臻鼎-KY (4958)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	5.5	116.92	21	117.24	117.00	-15.5	7,880	-0.20%
2024/04/23	27	114.33	9.1	114.73	113.50	17.9	7,862	0.23%
2024/04/22	23.2	113.33	12.1	114.08	113.00	11.1	7,861	0.14%
2024/04/19	8	112.50	21.1	112.80	112.00	-13.1	7,771	-0.17%
2024/04/18	11.2	112.92	3	113.00	112.50	8.2	7,633	0.11%
2024/04/17	27.6	114.04	2.1	114.71	113.50	25.5	7,572	0.34%
2024/04/16	17.5	113.08	9.3	112.86	112.50	8.2	7,462	0.11%
2024/04/15	26.5	114.97	11.8	115.55	115.50	14.6	7,425	0.20%
2024/04/12	15.6	117.40	8.1	117.51	117.50	7.5	7,300	0.10%
2024/04/11	27.7	118.58	33.1	117.68	117.50	-5.4	7,228	-0.07%
2024/04/10	60.1	120.87	127.2	118.74	119.00	-67.1	7,158	-0.94%	大賣/
2024/04/09	103.1	123.28	44.1	122.33	123.50	59	6,937	0.85%	大買/
2024/04/08	72.5	124.74	24.4	124.89	125.50	48.1	6,753	0.71%
2024/04/03	82.4	131.57	11	130.36	129.50	71.4	6,495	1.10%
2024/04/02	56.5	131.27	67.3	130.66	132.00	-10.8	6,231	-0.17%
2024/04/01	57.7	129.29	63.6	128.86	126.50	-5.9	5,618	-0.11%
2024/03/29	54.2	125.29	47.8	124.88	125.00	6.4	5,180	0.12%
2024/03/28	64.1	122.71	119.6	122.37	125.00	-55.4	4,894	-1.13%	大賣/
2024/03/27	10.5	114.22	32.1	113.77	115.50	-21.6	4,312	-0.50%
2024/03/26	16.5	110.47	11.5	111.04	111.00	5	4,269	0.12%
2024/03/25	7.6	112.78	12.2	113.85	112.50	-4.6	4,272	-0.11%
2024/03/22	6.3	114.11	29.7	114.75	115.00	-23.4	4,250	-0.55%
2024/03/21	27.1	111.78	14.9	111.81	113.00	12.2	4,138	0.30%
2024/03/20	29	110.57	26.1	109.93	111.00	2.9	4,063	0.07%
2024/03/19	15.3	107.26	14	107.96	107.50	1.3	3,883	0.03%
2024/03/18	3	105.67	9.9	106.27	106.50	-6.9	3,824	-0.18%
2024/03/15	44.2	106.24	25.3	106.20	106.50	19	3,816	0.50%
2024/03/14	23.2	105.53	9.1	105.66	106.00	14.1	3,665	0.39%
2024/03/13	30.7	107.75	49	108.07	108.00	-18.3	3,525	-0.52%
2024/03/12	3.4	102.69	12	103.04	104.00	-8.6	3,237	-0.27%
2024/03/11	1.2	100.97	8	100.75	101.00	-6.8	3,167	-0.22%
2024/03/08	2.2	99.47	0	0.00	99.20	2.2	3,156	0.07%
2024/03/07	0.1	100.00	0.1	100.00	100.50	0	3,154	0.00%
2024/03/06	4	100.10	0	0.00	100.50	4	3,141	0.13%
2024/03/05	0.1	100.50	0.4	100.50	101.50	-0.3	3,161	-0.01%
2024/03/04	2.2	100.48	6.4	100.43	100.50	-4.2	3,165	-0.13%
2024/03/01	6	99.50	2	100.10	99.40	4	3,162	0.13%
2024/02/29	1.3	99.46	9	100.18	100.50	-7.7	3,169	-0.24%
2024/02/27	1	99.60	21.1	99.85	99.60	-20.1	3,162	-0.63%
2024/02/26	3	99.43	7.1	99.67	99.40	-4.1	3,225	-0.13%
2024/02/23	4.1	98.51	5	99.40	98.40	-1	3,220	-0.03%
2024/02/22	0.4	99.40	4	99.50	98.90	-3.6	3,257	-0.11%
2024/02/21	27.1	99.53	1.1	99.09	99.20	26	3,282	0.79%
2024/02/20	2.6	100.10	3.1	100.51	100.00	-0.5	3,284	-0.02%
2024/02/19	3.3	98.57	11.3	99.38	99.70	-8.1	3,250	-0.25%
2024/02/16	7	98.19	1	98.30	98.00	6	3,241	0.19%
2024/02/15	7.1	99.09	1	99.40	99.00	6.1	3,230	0.19%
2024/02/05	13	98.15	1	98.88	98.50	12	3,221	0.37%
2024/02/02	9.1	99.87	2.2	99.81	99.40	6.9	3,208	0.22%
2024/02/01	10.1	100.56	4	101.13	101.00	6.1	3,200	0.19%
2024/01/31	7.3	100.52	1	101.00	101.00	6.3	3,215	0.20%
2024/01/30	2	101.00	3	101.50	101.50	-1	3,228	-0.03%
2024/01/29	6.1	101.00	1	101.50	101.50	5.1	3,251	0.16%
2024/01/26	4	101.13	3	101.83	102.00	1	3,265	0.03%
2024/01/25	4	100.88	3	101.17	101.50	1	3,291	0.03%
2024/01/24	9.1	101.23	1	102.00	101.00	8.1	3,291	0.25%
2024/01/23	1	102.01	1	102.00	102.50	0	3,281	0.00%
2024/01/22	3.1	101.16	1	101.00	101.50	2.1	3,273	0.07%
2024/01/19	0.1	102.00	4	101.13	102.00	-3.9	3,262	-0.12%
2024/01/18	19.5	98.90	0	0.00	99.80	19.5	3,256	0.60%
2024/01/17	3.2	101.08	2.2	101.24	101.50	1	3,206	0.03%
2024/01/16	1.1	102.41	4	101.88	103.00	-2.9	3,188	-0.09%
2024/01/15	3	102.17	1	102.00	102.00	2	3,176	0.06%
2024/01/12	1	102.50	0	0.00	102.00	1	3,172	0.03%
2024/01/11	0.1	103.34	0	0.00	104.00	0.1	3,183	0.00%
2024/01/10	8	103.50	0	0.00	103.00	8	3,203	0.25%
2024/01/09	10	105.25	3.4	104.70	106.50	6.7	3,190	0.21%
2024/01/08	2.5	109.61	1.2	108.47	109.00	1.3	3,130	0.04%
2024/01/05	6.3	110.16	5.1	110.40	110.00	1.2	3,109	0.04%
2024/01/04	1	110.50	10.6	110.23	110.00	-9.6	3,092	-0.31%
2024/01/03	2.8	108.82	3.6	108.51	108.50	-0.8	3,064	-0.03%
2024/01/02	1.5	109.14	0	0.00	108.50	1.5	3,024	0.05%
2023/12/29	2.2	108.05	1.1	108.05	109.00	1.1	2,979	0.04%
2023/12/28	19.2	109.34	6	109.75	109.50	13.3	2,961	0.45%
2023/12/27	2.7	107.98	1	108.00	108.50	1.7	2,903	0.06%
2023/12/26	1	108.00	1	108.00	108.00	0	2,869	0.00%
2023/12/25	0	0.00	2.2	107.45	108.00	-2.2	2,853	-0.08%
2023/12/22	0.5	107.50	5.1	107.49	107.50	-4.6	2,842	-0.16%
2023/12/21	2	106.00	4	106.25	107.00	-2	2,809	-0.07%
2023/12/20	1.1	106.55	17	108.00	107.00	-15.9	2,736	-0.58%
2023/12/19	0	105.50	4	107.38	107.50	-4	2,663	-0.15%
2023/12/18	2.7	106.78	8	107.31	107.00	-5.4	2,617	-0.20%
2023/12/15	0	0.00	4.2	107.25	106.50	-4.2	2,605	-0.16%
2023/12/14	2.6	106.46	10.1	106.89	107.00	-7.5	2,619	-0.28%
2023/12/13	1.3	105.54	13	105.62	106.00	-11.7	2,614	-0.45%
2023/12/12	1.2	105.89	19	106.03	106.50	-17.8	2,649	-0.67%
2023/12/11	2.1	104.00	15	104.53	104.50	-13	2,633	-0.49%
2023/12/08	8.1	102.58	1	103.00	103.00	7.1	2,622	0.27%
2023/12/07	0	0.00	2.2	103.55	103.50	-2.2	2,606	-0.08%
2023/12/06	10	102.50	0	0.00	102.50	10	2,604	0.38%
2023/12/05	3.1	102.02	4	102.25	103.00	-0.9	2,637	-0.03%
2023/12/04	2.1	102.53	0	0.00	103.00	2.1	2,668	0.08%
2023/12/01	1	102.51	1	103.00	103.00	0	2,675	0.00%
2023/11/30	5.1	103.59	2	103.50	103.50	3.1	2,673	0.12%
2023/11/29	1	103.05	1	104.50	104.50	0	2,624	0.00%
2023/11/28	0	104.00	1	104.00	104.50	-1	2,598	-0.04%
2023/11/27	5.1	103.90	2	105.99	103.00	3.1	2,618	0.12%
2023/11/24	3	105.83	3.1	105.18	105.00	-0.1	2,610	0.00%
2023/11/22	3	102.67	0	0.00	103.00	3	2,512	0.12%
2023/11/21	0	0.00	5	103.40	104.00	-5	2,510	-0.20%
2023/11/20	6	102.83	2	102.50	102.00	4	2,472	0.16%
2023/11/17	10	104.00	4.5	104.33	104.50	5.5	2,436	0.23%
2023/11/16	3	103.50	1.1	103.05	103.50	1.9	2,417	0.08%
2023/11/15	5.2	103.20	2.3	103.43	103.50	2.9	2,408	0.12%
2023/11/14	3	102.83	1	102.00	102.50	2	2,398	0.08%
2023/11/13	0.3	102.69	0	0.00	103.00	0.3	2,410	0.01%
2023/11/10	0.3	102.00	0.1	102.50	102.00	0.2	2,423	0.01%
2023/11/09	1	103.50	5.5	103.09	103.50	-4.5	2,446	-0.18%
2023/11/08	1	103.00	6.5	102.67	103.00	-5.5	2,480	-0.22%
2023/11/07	0	101.00	4.1	101.49	101.50	-4	2,506	-0.16%
2023/11/06	2.1	100.17	9.4	101.02	102.50	-7.3	2,661	-0.27%
2023/11/03	7.3	99.62	4	99.97	99.60	3.3	2,625	0.13%
2023/11/02	8	99.40	16.1	99.50	101.00	-8.1	2,615	-0.31%
2023/11/01	6.2	97.11	2	96.00	97.50	4.2	2,562	0.16%
2023/10/31	2	97.35	13	97.05	97.50	-11	2,552	-0.43%
2023/10/30	2.1	96.75	1.2	96.77	96.50	0.9	2,589	0.04%
2023/10/26	9.1	96.51	0	0.00	95.90	9.1	2,636	0.34%
2023/10/25	0.1	97.15	6.1	98.00	99.00	-6.1	2,612	-0.23%
2023/10/24	5.2	94.73	2	95.50	96.40	3.2	2,591	0.12%
2023/10/23	6.1	95.85	3.2	96.64	95.20	3	2,581	0.11%
2023/10/20	0	97.80	1.3	97.92	97.80	-1.3	2,582	-0.05%
2023/10/19	7	99.53	7	98.54	98.50	0	2,609	0.00%
2023/10/18	1	100.50	12	101.46	101.50	-11	2,607	-0.42%
2023/10/17	1	100.99	1	101.00	100.50	0	2,613	0.00%
2023/10/16	7	101.50	4.3	101.23	102.00	2.7	2,638	0.10%
2023/10/12	0	100.00	0	0.00	101.00	0	2,683	0.00%
2023/10/11	0.3	100.00	3	99.60	100.50	-2.7	2,690	-0.10%
2023/10/06	0	98.30	0.5	98.40	98.50	-0.5	2,681	-0.02%
2023/10/05	2	97.81	2	98.55	98.00	0	2,695	0.00%
2023/10/04	2.2	97.43	0	0.00	97.40	2.2	2,685	0.08%
2023/10/03	3.1	98.92	2	99.30	98.40	1.1	2,670	0.04%
2023/10/02	0	99.50	0	0.00	99.80	0	2,677	0.00%
2023/09/28	0	98.58	2	99.10	98.40	-2	2,700	-0.07%
2023/09/27	0.1	98.50	1	98.30	97.60	-0.9	2,710	-0.03%
2023/09/26	3.1	98.18	1	98.20	98.30	2.1	2,719	0.08%
2023/09/25	1.1	98.93	0	0.00	99.50	1.1	2,717	0.04%
2023/09/22	2	98.70	2	98.40	99.00	0	2,725	0.00%
2023/09/21	8.5	98.57	7	98.30	97.70	1.5	2,749	0.06%
2023/09/20	4.4	101.59	0.2	103.00	101.50	4.2	2,735	0.15%
2023/09/19	9.1	103.99	11	102.59	102.50	-1.9	2,733	-0.07%
2023/09/18	1.1	101.05	0.1	102.00	101.50	1	2,760	0.04%
2023/09/15	1.1	100.45	4.2	101.24	102.50	-3.1	2,788	-0.11%
2023/09/14	1.1	99.93	10	99.99	100.50	-8.9	2,780	-0.32%
2023/09/13	4.3	98.62	9	99.81	98.80	-4.7	2,812	-0.17%
2023/09/12	0.1	98.60	1	97.30	98.60	-0.9	2,858	-0.03%
2023/09/11	1.3	96.67	9	96.77	96.50	-7.7	2,857	-0.27%
2023/09/08	11	96.37	6	97.02	96.50	5	2,864	0.18%
2023/09/07	13.7	98.61	0	0.00	97.80	13.7	2,853	0.48%
2023/09/06	2.2	99.21	12.1	98.33	99.00	-9.9	2,849	-0.35%
2023/09/05	3.2	97.01	0	0.00	97.30	3.2	2,830	0.11%
2023/09/04	3	96.10	0	0.00	97.00	3	2,863	0.10%
2023/09/01	12.1	96.84	0	0.00	96.80	12.1	2,881	0.42%
2023/08/31	3.3	97.49	5.1	97.55	96.70	-1.9	2,895	-0.06%
2023/08/30	2	96.50	2	96.10	96.80	0	2,915	0.00%
2023/08/29	1	95.10	0	0.00	95.10	1	2,961	0.03%
2023/08/28	0	0.00	0	96.50	95.90	0	2,973	0.00%
2023/08/25	1	94.70	0	0.00	95.10	1	3,042	0.03%
2023/08/24	2	95.55	0	0.00	95.70	2	3,085	0.06%
2023/08/23	1	95.10	0	0.00	95.30	1	3,101	0.03%
2023/08/22	2	95.35	1	95.40	95.70	1	3,122	0.03%
2023/08/21	1	95.80	0	0.00	95.90	1	3,146	0.03%
2023/08/18	2	96.10	2	95.60	95.10	0	3,156	0.00%
2023/08/16	10	95.31	6	95.25	96.30	4	3,200	0.12%
2023/08/15	5	95.06	1	94.90	95.30	4	3,206	0.13%
2023/08/14	5.1	94.58	0	0.00	95.50	5.1	3,231	0.16%
2023/08/11	16.1	96.74	2	96.20	96.00	14.1	3,207	0.44%
2023/08/10	29.3	98.12	16.1	97.68	98.50	13.2	3,205	0.41%
2023/08/08	3	106.00	0	0.00	105.50	3	3,063	0.10%
2023/08/07	0	0.00	2	105.50	105.50	-2	3,239	-0.06%
2023/08/04	2	104.75	2	104.75	104.50	0	3,260	0.00%
2023/08/02	1.1	104.54	9	105.06	104.50	-7.9	3,288	-0.24%
2023/08/01	2.1	105.52	5	106.50	106.50	-2.9	3,289	-0.09%
2023/07/31	2	105.50	0	0.00	105.00	2	3,257	0.06%
2023/07/28	2	105.50	0	0.00	105.50	2	3,242	0.06%
2023/07/27	1.1	105.05	1	105.50	105.00	0.1	3,242	0.00%
2023/07/25	0	0.00	1	106.50	106.50	-1	3,276	-0.03%
2023/07/24	1.5	104.67	0	0.00	105.00	1.5	3,297	0.05%
2023/07/21	2	105.25	11	105.05	104.50	-9	3,306	-0.27%
2023/07/20	4	105.88	1	105.50	105.50	3	3,322	0.09%
2023/07/19	2.4	105.56	0	0.00	105.00	2.4	3,340	0.07%
2023/07/18	3.6	106.56	0	0.00	107.00	3.6	3,328	0.11%
2023/07/17	0.5	107.20	0	0.00	107.00	0.5	3,287	0.02%
2023/07/13	7	106.21	1	106.50	105.00	6	3,280	0.18%
2023/07/12	1.2	105.00	0.1	105.50	105.50	1.1	3,284	0.03%
2023/07/11	1	105.00	0	0.00	105.50	1	3,306	0.03%
2023/07/10	2	105.00	0	0.00	105.00	2	3,348	0.06%
2023/07/07	3.5	105.15	0	0.00	105.00	3.5	3,358	0.10%
2023/07/06	1.1	105.52	0	0.00	105.00	1.1	3,375	0.03%
2023/07/05	0	107.00	9	107.11	106.50	-9	3,380	-0.27%
2023/07/04	3	105.50	51.2	106.00	106.00	-48.2	3,379	-1.43%
2023/07/03	2	105.50	1	105.50	105.50	1	3,398	0.03%
2023/06/30	2.1	105.02	0	0.00	105.00	2.1	3,463	0.06%
2023/06/29	6.2	104.94	1	106.00	104.50	5.2	3,496	0.15%
2023/06/28	8	105.63	1	106.00	105.50	7	3,482	0.20%
2023/06/27	16.2	106.72	6.1	106.50	106.00	10.1	3,486	0.29%
2023/06/26	0.1	108.45	4	108.00	109.00	-3.9	3,484	-0.11%
2023/06/21	0	106.50	25	106.80	106.50	-25	3,468	-0.72%
2023/06/20	2.1	106.00	2	106.50	105.50	0.1	3,471	0.00%
2023/06/19	4	106.50	0	0.00	106.50	4	3,475	0.12%
2023/06/16	2	107.50	0	0.00	107.00	2	3,498	0.06%
2023/06/15	10	107.45	0	0.00	107.50	10	3,440	0.29%
2023/06/14	3.3	108.08	1	108.00	108.00	2.3	3,531	0.07%
2023/06/13	2	108.51	1	108.50	108.50	1	3,585	0.03%
2023/06/12	3	107.00	0	0.00	107.50	3	3,679	0.08%
2023/06/09	2	107.75	0	0.00	107.50	2	3,890	0.05%
2023/06/08	13	107.73	0	0.00	107.50	13	3,940	0.33%
2023/06/07	0	109.00	1	109.50	109.50	-1	3,974	-0.02%
2023/06/06	3	108.17	0	0.00	108.50	3	4,037	0.07%
2023/06/05	5.1	109.50	0	0.00	108.50	5.1	4,089	0.12%
2023/06/02	4.1	114.63	1	115.00	114.50	3.1	4,132	0.08%
2023/06/01	0	115.00	0.1	115.00	115.50	-0.1	4,096	0.00%
2023/05/31	8	116.13	9	116.00	116.00	-1	4,098	-0.02%
2023/05/30	10	114.50	4.1	115.49	115.50	6	4,056	0.15%
2023/05/29	0	0.00	32.2	114.50	114.50	-32.2	4,041	-0.80%
2023/05/26	13	113.12	1	114.00	114.00	12	4,056	0.30%
2023/05/25	3	114.00	18	113.89	113.50	-15	4,071	-0.37%
2023/05/24	0	0.00	13	112.69	113.00	-13	4,060	-0.32%
2023/05/23	15	112.07	1.5	112.33	112.00	13.5	4,036	0.33%
2023/05/22	0	0.00	0.2	113.00	113.50	-0.2	3,994	0.00%
2023/05/19	1	111.00	2.4	110.76	113.00	-1.4	3,976	-0.04%
2023/05/18	0	0.00	5	110.50	110.00	-5	3,958	-0.13%
2023/05/17	0.4	108.50	0	0.00	107.50	0.4	3,907	0.01%
2023/05/16	0	0.00	8	107.81	107.50	-8	3,892	-0.21%
2023/05/15	0.3	106.00	0	0.00	105.00	0.3	3,863	0.01%
2023/05/12	1.1	105.54	0	0.00	105.00	1.1	3,857	0.03%
2023/05/11	17.2	105.95	9	106.22	106.00	8.2	3,814	0.22%
2023/05/10	12	113.58	2	114.00	114.00	10	3,701	0.27%
2023/05/09	1	115.00	16	115.00	115.00	-15	3,694	-0.41%
2023/05/08	1	115.50	24	115.00	115.50	-23	3,669	-0.63%
2023/05/05	1	113.00	1	113.00	113.50	0	3,628	0.00%
2023/05/04	0	0.00	1	113.00	113.00	-1	3,658	-0.03%
2023/05/03	1	112.50	0	0.00	112.50	1	3,683	0.03%
2023/04/28	1	111.50	0	0.00	111.50	1	3,754	0.03%
2023/04/26	0.2	108.83	0.3	109.00	108.50	-0.2	3,696	0.00%
2023/04/25	1	109.00	0	0.00	109.00	1	3,660	0.03%
2023/04/24	1	110.50	0	111.00	110.50	1	3,622	0.03%
2023/04/21	1	112.50	5	112.40	111.00	-4	3,591	-0.11%
2023/04/20	1	111.00	1	111.50	111.50	0	3,615	0.00%
2023/04/19	7	112.14	0	0.00	111.00	7	3,676	0.19%
2023/04/18	0.1	112.51	0	0.00	113.50	0.1	3,685	0.00%
2023/04/17	0.2	113.00	1	113.00	113.00	-0.8	3,729	-0.02%
2023/04/13	0	113.00	1	113.00	113.00	-1	3,739	-0.03%
2023/04/12	0	0.00	5	114.00	113.50	-5	3,704	-0.13%
2023/04/11	0	0.00	1.1	113.05	113.50	-1.1	3,728	-0.03%
2023/04/10	1	111.50	2	112.25	111.50	-1	3,751	-0.03%
2023/04/06	14	115.00	9	115.50	115.50	5	3,735	0.13%
2023/03/31	1.3	114.48	4	114.63	114.00	-2.8	3,727	-0.07%
2023/03/30	1.2	113.00	8	113.81	114.00	-6.9	3,805	-0.18%
2023/03/29	2	112.00	1	112.00	112.00	1	3,928	0.03%
2023/03/28	3	110.83	2	111.00	111.00	1	4,094	0.02%
2023/03/27	0.1	112.00	9.2	111.83	112.00	-9.1	4,225	-0.21%
2023/03/24	6.2	110.09	21	109.98	110.50	-14.9	4,365	-0.34%
2023/03/23	1	109.50	1.1	109.55	109.50	-0.1	4,328	0.00%
2023/03/22	4	109.38	0.2	109.50	110.00	3.9	4,349	0.09%
2023/03/21	0.2	108.25	1.1	108.36	108.00	-0.8	4,374	-0.02%
2023/03/20	3.2	107.56	3	108.17	107.50	0.2	4,332	0.00%
2023/03/17	3	107.50	0	0.00	109.00	3	4,364	0.07%
2023/03/16	2.3	107.70	1	107.50	107.50	1.3	4,400	0.03%
2023/03/15	4.2	107.53	2	108.25	107.50	2.2	4,430	0.05%
2023/03/14	48.1	110.32	3	109.36	108.50	45.1	4,464	1.01%
2023/03/13	0	0.00	16.1	115.03	115.50	-16.1	4,372	-0.37%
2023/03/10	20	114.35	1	113.50	114.00	19	4,366	0.44%
2023/03/09	5	115.50	11	117.50	117.00	-6	4,365	-0.14%
2023/03/08	47.1	116.46	3	117.00	116.50	44.1	4,336	1.02%
2023/03/07	2.2	117.09	32.2	116.85	117.50	-30	4,285	-0.70%
2023/03/06	7	114.50	2	115.50	115.00	5	4,197	0.12%
2023/03/03	3.4	115.17	8	114.88	114.50	-4.6	4,178	-0.11%
2023/03/02	22	113.09	0.1	114.00	113.50	22	4,160	0.53%
2023/03/01	0.1	112.13	5	113.70	114.00	-4.9	4,152	-0.12%
2023/02/24	5.1	112.51	1	113.00	112.00	4.1	4,145	0.10%
2023/02/23	0.1	113.00	0	0.00	114.00	0.1	4,128	0.00%
2023/02/22	1	113.50	1	114.00	114.50	0	4,141	0.00%
2023/02/21	1	114.50	0	115.00	115.00	1	4,146	0.02%
2023/02/20	2	114.25	3	114.83	114.50	-1	4,260	-0.02%
2023/02/17	7	114.64	0	0.00	114.50	7	4,350	0.16%
2023/02/16	1	114.00	0	0.00	114.00	1	4,416	0.02%
2023/02/15	0	113.50	3	112.83	113.50	-3	4,540	-0.07%
2023/02/14	2	113.00	3	113.50	113.50	-1	4,577	-0.02%
2023/02/13	2	112.24	5	112.00	113.00	-3	4,610	-0.06%
2023/02/10	1	112.00	3	111.67	111.50	-2	4,627	-0.04%
2023/02/09	2	112.50	1	112.51	112.50	1	4,766	0.02%
2023/02/08	4	112.00	6	112.33	112.50	-2	4,807	-0.04%
2023/02/07	2	112.50	0	0.00	112.50	2	4,780	0.04%
2023/02/06	0	0.00	0.5	113.00	112.50	-0.5	4,812	-0.01%
2023/02/03	0.4	112.00	1	113.00	112.50	-0.6	4,826	-0.01%
2023/02/02	0	0.00	1	113.00	113.00	-1	4,845	-0.02%
2023/02/01	1	111.50	2	111.00	111.50	-1	4,822	-0.02%
2023/01/31	1	109.50	2.1	109.98	110.00	-1.1	4,886	-0.02%
2023/01/30	1	109.00	3.4	109.01	109.00	-2.4	4,915	-0.05%
2023/01/17	0	107.00	1	107.00	107.00	-1	4,888	-0.02%
2023/01/16	2.5	106.62	0	0.00	106.50	2.5	4,931	0.05%
2023/01/13	1	107.50	0	0.00	106.50	1	4,963	0.02%
2023/01/12	2	106.25	0	0.00	106.50	2	5,021	0.04%
2023/01/11	5	107.80	5	107.90	107.50	0	5,081	0.00%
2023/01/10	2	107.00	1	107.50	108.00	1	5,114	0.02%
2023/01/09	6.2	107.34	10	108.10	107.50	-3.8	5,124	-0.08%
2023/01/06	9	104.11	2	105.25	104.50	7	5,115	0.14%
2023/01/05	9.1	103.95	0	0.00	103.50	9.1	5,148	0.18%
2023/01/04	3	104.67	2	104.75	104.50	1	5,113	0.02%
2023/01/03	3	106.00	3	105.50	107.00	0	5,118	0.00%
2022/12/28	6.1	105.43	1	105.00	105.00	5.1	5,119	0.10%
2022/12/27	2.3	106.69	6	107.42	107.00	-3.7	5,096	-0.07%
2022/12/26	1	107.01	0	0.00	107.00	1	5,137	0.02%
2022/12/23	29	107.97	20	108.25	108.00	9	5,167	0.17%
2022/12/22	8	108.00	6	108.83	109.50	2	5,243	0.04%
2022/12/21	2.1	108.27	1	108.50	109.00	1.1	5,182	0.02%
2022/12/20	10.2	110.78	6	111.50	110.00	4.2	5,046	0.08%
2022/12/19	6	113.00	2	113.50	113.00	4	4,920	0.08%
2022/12/16	2	115.75	2	115.25	114.50	0	4,807	0.00%
2022/12/15	3	116.00	1	114.50	115.50	2	4,644	0.04%
2022/12/14	8	115.31	18	115.78	116.50	-10	4,660	-0.21%
2022/12/13	9	113.44	1	114.50	112.50	8	4,634	0.17%
2022/12/12	1	115.50	0	0.00	116.00	1	4,580	0.02%
2022/12/09	8	116.13	0	116.50	116.00	8	4,598	0.17%
2022/12/08	20	115.03	16	115.84	117.00	4	4,574	0.09%
2022/12/07	3	125.17	6.5	123.36	122.50	-3.5	4,475	-0.08%
2022/12/06	1	128.49	16	128.41	127.00	-15	4,408	-0.34%
2022/12/05	15	125.50	22.6	125.45	125.50	-7.6	4,303	-0.18%
2022/12/02	5	122.10	33.1	122.06	122.50	-28.1	4,187	-0.67%
2022/12/01	3	121.00	11.4	120.99	121.00	-8.4	4,176	-0.20%
2022/11/30	1	119.50	2	119.50	119.50	-1	4,194	-0.02%
2022/11/29	0	0.00	5	117.50	119.00	-5	4,174	-0.12%
2022/11/28	0.1	116.50	2	117.75	118.00	-1.9	4,194	-0.05%
2022/11/25	2	117.75	0	0.00	117.50	2	4,243	0.05%
2022/11/24	0	118.50	4	118.50	119.00	-4	4,265	-0.09%
2022/11/23	0	119.00	13	118.58	119.50	-13	4,284	-0.30%
2022/11/22	2.1	117.94	6	117.92	118.00	-3.9	4,319	-0.09%
2022/11/21	1.2	117.55	1	118.50	119.00	0.2	4,313	0.00%
2022/11/18	2.2	117.77	2	118.25	118.50	0.2	4,318	0.00%
2022/11/17	4	119.37	11	119.95	119.50	-7	4,343	-0.16%
2022/11/16	0	0.00	39	120.35	120.00	-39	4,351	-0.90%
2022/11/15	2	118.25	7.9	118.25	119.00	-5.9	4,269	-0.14%
2022/11/14	0	0.00	5.1	117.29	118.00	-5.1	4,215	-0.12%
2022/11/11	5	115.40	16.1	115.56	116.00	-11.1	4,172	-0.27%
2022/11/10	2	114.25	5	114.00	114.50	-3	4,094	-0.07%
2022/11/09	1	113.00	6	113.50	114.00	-5	4,099	-0.12%
2022/11/07	4	113.50	8	114.81	112.50	-4	4,155	-0.10%
2022/11/04	1	113.00	9.3	112.01	113.00	-8.3	4,186	-0.20%
2022/11/03	0	0.00	7	110.93	111.50	-7	4,298	-0.16%
2022/11/02	0	109.50	1	111.00	111.00	-1	4,292	-0.02%
2022/10/28	0	0.00	1	105.50	105.50	-1	4,306	-0.02%
2022/10/27	2	104.00	1.1	104.55	105.00	0.9	4,348	0.02%
2022/10/26	1	102.50	0	0.00	103.50	1	4,320	0.02%
2022/10/25	2	105.50	2	107.00	106.50	0	4,277	0.00%
2022/10/24	1	105.01	6.5	105.65	106.50	-5.5	4,280	-0.13%
2022/10/21	14	103.25	0	0.00	102.00	14	4,273	0.33%
2022/10/20	5.5	104.36	5	104.60	105.00	0.5	4,275	0.01%
2022/10/19	9	107.22	3	106.50	107.00	6	4,239	0.14%
2022/10/18	4	110.00	6	109.50	110.00	-2	4,209	-0.05%
2022/10/17	8	107.56	2	108.75	108.50	6	4,235	0.14%
2022/10/14	3	109.83	9.2	110.83	111.00	-6.2	4,355	-0.14%
2022/10/13	4	107.50	3	106.83	106.50	1	4,489	0.02%
2022/10/11	0	0.00	1	105.00	105.50	-1	4,593	-0.02%
2022/10/07	1	109.00	2	108.75	109.00	-1	4,666	-0.02%
2022/10/06	0	0.00	5	109.80	109.00	-5	4,699	-0.11%
2022/10/05	11	108.14	0	109.00	108.00	11	4,686	0.23%
2022/10/04	1	107.00	2	106.00	107.50	-1	4,656	-0.02%
2022/10/03	2	102.00	2	103.00	102.50	0	4,634	0.00%
2022/09/30	2	104.75	2	105.00	106.00	0	4,630	0.00%
2022/09/29	2	104.75	3	105.33	105.00	-1	4,635	-0.02%
2022/09/28	0	105.00	1	107.50	103.50	-1	4,619	-0.02%
2022/09/27	4.2	109.64	4	110.50	110.00	0.2	4,570	0.00%
2022/09/26	11	109.41	2.1	111.45	109.00	8.9	4,591	0.19%
2022/09/23	0	114.50	0	0.00	113.50	0	4,672	0.00%
2022/09/22	1	113.00	1	114.00	114.00	0	4,702	0.00%
2022/09/21	1	114.00	1	113.51	114.50	0	4,797	0.00%
2022/09/20	1	115.50	1	115.00	116.00	0	4,844	0.00%
2022/09/19	5.1	112.84	2	114.00	114.00	3.1	4,856	0.06%
2022/09/16	4	114.75	1	115.00	115.50	3	4,864	0.06%
2022/09/15	1	117.00	36.1	117.00	117.00	-35.1	4,839	-0.73%
2022/09/14	4	116.13	8	114.06	116.50	-4	4,857	-0.08%
2022/09/13	0	116.00	3	116.66	116.00	-3	4,870	-0.06%
2022/09/12	13	116.61	19	115.74	116.00	-6	4,921	-0.12%
2022/09/08	1	113.50	5	114.00	114.00	-4	4,992	-0.08%
2022/09/07	1	111.00	0.1	113.00	112.50	0.9	5,051	0.02%
2022/09/06	1	111.50	13.2	112.46	113.50	-12.2	5,064	-0.24%
2022/09/05	0.1	111.00	0	0.00	109.50	0.1	5,020	0.00%
2022/09/02	4.5	110.94	3	110.00	109.00	1.5	5,027	0.03%
2022/09/01	7	110.36	1.4	110.86	111.00	5.6	5,012	0.11%
2022/08/31	0.1	113.42	0.2	114.00	114.00	-0.1	4,974	0.00%
2022/08/30	2	113.75	0	0.00	113.50	2	4,973	0.04%
2022/08/29	5.4	109.58	3	110.33	111.00	2.4	5,017	0.05%
2022/08/26	1	114.00	4	114.50	114.00	-3	5,084	-0.06%
2022/08/25	4	113.75	2	113.75	114.00	2	5,206	0.04%
2022/08/24	3	113.33	9.1	112.99	113.50	-6.1	5,328	-0.11%
2022/08/23	5	115.20	0	0.00	115.00	5	5,538	0.09%
2022/08/22	0	0.00	3.4	116.85	117.00	-3.4	5,883	-0.06%
2022/08/19	3	115.50	1.4	115.87	116.00	1.6	5,969	0.03%
2022/08/18	1.1	116.00	2	115.50	116.50	-0.9	6,162	-0.01%
2022/08/17	6	117.17	1	117.50	117.50	5	6,229	0.08%
2022/08/16	2	117.00	6	117.83	118.50	-4	6,271	-0.06%
2022/08/15	7	116.79	6.1	117.39	117.50	0.9	6,250	0.01%
2022/08/12	12	116.17	18	116.47	117.00	-6	6,214	-0.10%
2022/08/11	19.5	118.94	17	118.41	118.00	2.5	6,179	0.04%
2022/08/10	18	117.39	14	117.61	118.00	4	6,048	0.07%
2022/08/09	7	114.93	4	115.00	115.50	3	5,916	0.05%
2022/08/08	8	114.81	2.6	114.79	115.50	5.4	5,897	0.09%
2022/08/05	0	113.00	0.1	113.00	113.50	-0.1	5,889	0.00%
2022/08/04	3	111.00	3	110.83	111.50	0	5,911	0.00%
2022/08/03	5	112.20	4	112.25	113.00	1	5,923	0.02%
2022/08/02	5	110.40	8	110.25	111.00	-3	5,903	-0.05%
2022/08/01	2	113.25	5	113.80	113.50	-3	5,881	-0.05%
2022/07/29	5	112.70	0.2	113.00	113.00	4.8	5,877	0.08%
2022/07/28	5	112.40	3.3	112.67	111.50	1.7	5,882	0.03%
2022/07/27	11.2	112.31	2	112.00	113.00	9.2	5,862	0.16%
2022/07/26	0	110.50	0	0.00	111.00	0	5,845	0.00%
2022/07/25	6	112.50	13.7	112.16	112.50	-7.7	5,852	-0.13%
2022/07/22	1.4	113.44	3	113.17	112.50	-1.7	5,834	-0.03%
2022/07/21	9	111.44	18.1	112.69	113.50	-9.1	5,817	-0.16%
2022/07/20	3	105.67	9	109.28	109.00	-6	5,704	-0.11%
2022/07/19	1	104.50	2	104.25	104.00	-1	5,614	-0.02%
2022/07/18	3	103.00	5	102.70	104.00	-2	5,620	-0.04%
2022/07/15	7	100.50	16	99.74	100.50	-9	5,599	-0.16%
2022/07/14	9	95.31	11	93.88	96.30	-2	5,579	-0.04%
2022/07/13	1	95.10	0	0.00	94.50	1	5,577	0.02%
2022/07/12	10.3	94.15	1	94.30	94.10	9.3	5,593	0.17%
2022/07/11	0	0.00	1	96.40	96.00	-1	5,628	-0.02%
2022/07/08	5	95.78	5	96.00	96.00	0	5,669	0.00%
2022/07/07	5	96.00	6.1	95.43	96.00	-1.1	5,676	-0.02%
2022/07/06	9.1	93.35	1	93.30	92.30	8.1	5,694	0.14%
2022/07/05	11	98.16	10	95.10	96.30	1	5,711	0.02%
2022/07/04	1	97.00	3.2	98.06	97.60	-2.2	5,739	-0.04%
2022/07/01	24.2	98.42	5.2	99.21	95.80	19	5,865	0.32%
2022/06/30	5	103.50	8	102.63	103.00	-3	5,777	-0.05%
2022/06/29	7	105.36	4.2	106.37	106.50	2.8	5,744	0.05%
2022/06/28	8.1	104.56	2	105.00	104.50	6.1	5,741	0.11%
2022/06/27	0	0.00	11	104.32	104.00	-11	5,736	-0.19%
2022/06/24	4.1	101.75	2	102.25	102.00	2.1	5,788	0.04%
2022/06/23	2	102.00	2	103.25	101.50	0	5,909	0.00%
2022/06/22	1.2	103.83	2	103.00	102.00	-0.8	5,983	-0.01%
2022/06/21	7	105.79	246	103.32	106.00	-239	5,999	-3.98%	大賣/鉅額交易
2022/06/20	14.1	104.56	16.7	103.24	102.00	-2.6	6,109	-0.04%
2022/06/17	25	110.16	43.7	110.25	111.00	-18.7	6,100	-0.31%
2022/06/16	6.1	112.09	13.2	111.89	111.00	-7.1	6,177	-0.11%
2022/06/15	17.4	115.66	1	114.50	114.00	16.4	6,338	0.26%
2022/06/14	7	116.00	3.3	114.46	116.00	3.8	6,548	0.06%
2022/06/13	8.5	114.12	6.5	114.58	114.50	2	6,525	0.03%
2022/06/10	7	116.50	1	116.50	116.50	6	6,497	0.09%
2022/06/09	1	118.00	10	118.45	118.00	-9	6,475	-0.14%
2022/06/08	26	117.90	7.2	118.07	118.00	18.8	6,448	0.29%
2022/06/07	41	117.93	7	117.71	118.00	34	6,428	0.53%
2022/06/06	6.6	118.16	12	118.71	118.00	-5.4	6,344	-0.09%
2022/06/02	10	116.30	17.2	116.37	116.00	-7.2	6,235	-0.11%
2022/06/01	13.9	119.89	52.2	118.59	119.00	-38.3	6,125	-0.63%
2022/05/31	10.1	120.30	18.2	120.72	121.00	-8.1	5,982	-0.14%
2022/05/30	40.8	119.74	72.7	119.19	118.50	-31.9	5,703	-0.56%
2022/05/27	15.1	114.96	9.1	114.77	114.50	6	5,320	0.11%
2022/05/26	17.3	115.19	29	115.50	115.50	-11.8	5,226	-0.23%
2022/05/25	4.3	112.78	24.4	111.84	113.00	-20.1	5,015	-0.40%
2022/05/24	10	109.85	12.6	110.80	111.00	-2.6	4,933	-0.05%
2022/05/23	4	109.00	7.2	109.34	109.00	-3.2	4,840	-0.07%
2022/05/20	3.3	109.10	15.1	109.00	108.50	-11.8	4,829	-0.24%
2022/05/19	13.1	108.42	8.2	108.00	108.50	5	4,793	0.10%
2022/05/18	0	0.00	7	107.86	107.50	-7	4,748	-0.15%
2022/05/17	1.3	107.00	5.2	106.71	107.50	-3.9	4,734	-0.08%
2022/05/16	3	106.50	14.2	105.27	105.00	-11.2	4,711	-0.24%
2022/05/13	1.1	105.43	7	104.93	105.50	-5.9	4,689	-0.13%
2022/05/12	4	102.50	13.2	102.48	102.00	-9.2	4,665	-0.20%
2022/05/11	17.3	101.14	14	101.29	101.00	3.3	4,637	0.07%
2022/05/10	5.3	101.49	3	102.17	103.50	2.3	4,622	0.05%
2022/05/09	10.3	103.60	2	102.75	102.50	8.3	4,660	0.18%
2022/05/06	4	105.50	5.4	106.93	108.00	-1.4	4,622	-0.03%
2022/05/05	15	108.60	12.1	108.79	108.00	2.9	4,614	0.06%
2022/05/04	6	108.33	6.1	108.09	108.50	-0.1	4,594	0.00%
2022/05/03	1.1	106.50	20	106.00	107.00	-18.9	4,591	-0.41%
2022/04/29	32.1	105.23	8	105.50	106.00	24.1	4,597	0.52%
2022/04/28	5	104.00	3	104.17	105.00	2	4,610	0.04%
2022/04/27	5	104.50	6	103.08	105.00	-1	4,608	-0.02%
2022/04/26	6.5	104.80	11.6	104.27	105.50	-5.1	4,559	-0.11%
2022/04/25	7.4	105.51	4.1	105.26	104.50	3.3	4,490	0.07%
2022/04/22	3.1	109.85	7.6	110.70	110.50	-4.5	4,376	-0.10%
2022/04/21	11.5	111.24	9.2	110.71	111.50	2.3	4,330	0.05%
2022/04/20	7.6	108.68	18.1	108.06	109.50	-10.4	4,225	-0.25%
2022/04/19	15	106.67	9	107.00	106.50	6	4,137	0.15%
2022/04/18	4	104.00	4	104.50	105.00	0	4,106	0.00%
2022/04/15	21	105.17	2	105.00	105.00	19	4,081	0.47%
2022/04/14	8.1	107.69	34.1	108.42	107.50	-26	4,072	-0.64%
2022/04/13	7.2	107.15	8.1	107.07	108.00	-0.9	4,044	-0.02%
2022/04/12	4.5	105.11	17	104.85	105.00	-12.5	4,009	-0.31%
2022/04/11	11.2	105.72	15	105.23	106.00	-3.8	3,952	-0.10%
2022/04/08	27.5	108.34	6.5	108.63	108.00	21	3,871	0.54%
2022/04/07	24.3	109.03	16.1	109.92	107.50	8.2	3,804	0.22%
2022/04/06	12.5	106.87	3.9	106.50	107.00	8.7	3,658	0.24%
2022/04/01	17	108.09	2.7	107.74	108.50	14.3	3,606	0.40%
2022/03/31	8	109.25	15	109.13	107.50	-7	3,572	-0.20%
2022/03/30	6.1	109.50	22.2	109.36	109.50	-16.2	3,464	-0.47%
2022/03/29	4.9	111.76	4	111.51	110.50	0.9	3,393	0.03%
2022/03/28	8	111.12	23.2	110.84	112.00	-15.2	3,287	-0.46%
2022/03/25	11.2	110.36	48.3	109.45	109.50	-37.1	3,141	-1.18%
2022/03/24	3.3	108.89	5.1	109.79	110.00	-1.8	3,027	-0.06%
2022/03/23	19.5	109.96	16	110.00	109.50	3.5	2,975	0.12%
2022/03/22	17	108.09	15.2	107.84	109.00	1.8	2,825	0.06%
2022/03/21	24.5	108.42	24.4	108.78	108.50	0.1	2,784	0.00%
2022/03/18	50.9	106.90	46.5	106.85	107.50	4.4	2,602	0.17%
2022/03/17	271.1	101.50	41.6	102.24	104.00	229.5	2,347	9.78%	大買/鉅額交易
2022/03/16	1	93.90	6.3	94.70	96.00	-5.3	2,091	-0.25%
2022/03/15	4	93.13	12	93.49	92.90	-8	2,076	-0.39%
2022/03/14	0	0.00	1	94.90	95.30	-1	2,077	-0.05%
2022/03/11	0	0.00	1.3	94.75	94.40	-1.3	2,096	-0.06%
2022/03/10	4.2	94.02	12.6	94.86	95.00	-8.4	2,108	-0.40%
2022/03/09	2.2	91.82	8	92.48	92.20	-5.8	2,117	-0.27%
2022/03/08	5	91.89	2.1	92.47	91.00	3	2,153	0.14%
2022/03/07	10.5	91.79	4.4	91.48	91.70	6.1	2,156	0.28%
2022/03/04	4.1	93.56	0	0.00	93.90	4.1	2,186	0.19%
2022/03/03	1	94.70	3.4	94.71	94.80	-2.4	2,207	-0.11%
2022/03/01	0	0.00	4	93.40	94.40	-4	2,245	-0.18%
2022/02/25	3.1	92.41	15	92.53	92.00	-11.9	2,239	-0.53%
2022/02/24	12.1	92.85	26.2	92.59	92.40	-14.1	2,244	-0.63%
2022/02/23	16	94.90	3	94.93	94.30	13	2,265	0.57%
2022/02/22	9.1	93.09	6	93.68	93.70	3.1	2,265	0.14%
2022/02/21	0.1	94.50	15	94.25	94.40	-14.9	2,270	-0.66%
2022/02/18	5.1	93.62	2	94.00	93.60	3.1	2,389	0.13%
2022/02/17	21	94.88	25.1	94.27	94.40	-4.1	2,390	-0.17%
2022/02/16	2	93.40	4	93.88	93.40	-2	2,405	-0.08%
2022/02/15	5.4	92.85	4	93.35	92.50	1.4	2,468	0.06%
2022/02/14	9.3	92.63	32	91.83	92.50	-22.7	2,481	-0.92%
2022/02/11	8.1	94.58	1	94.70	94.60	7.1	2,490	0.29%
2022/02/10	6.3	94.90	2	95.55	94.90	4.2	2,534	0.17%
2022/02/09	38.4	94.65	6.8	95.06	95.30	31.6	2,524	1.25%
2022/02/08	2	96.50	0	0.00	96.50	2	2,527	0.08%
2022/01/26	2.3	94.78	0.2	95.06	94.30	2.1	2,578	0.08%
2022/01/25	26.3	95.60	0	0.00	95.30	26.3	2,602	1.01%
2022/01/24	8	96.56	22	96.30	96.40	-14	2,605	-0.54%
2022/01/21	23.3	98.80	0	0.00	98.00	23.3	2,595	0.90%
2022/01/20	1.1	101.50	11.2	101.32	102.00	-10.1	2,563	-0.39%
2022/01/19	0	0.00	1.1	100.97	101.00	-1.1	2,552	-0.04%
2022/01/18	0	0.00	2	101.50	100.50	-2	2,541	-0.08%
2022/01/17	4.1	100.25	1.1	100.00	100.00	3	2,538	0.12%
2022/01/14	10.3	99.05	2	99.10	99.10	8.3	2,544	0.33%
2022/01/13	3	101.00	1	101.00	101.00	2	2,527	0.08%
2022/01/12	3	100.50	2.8	100.86	101.50	0.2	2,538	0.01%
2022/01/11	5	101.80	1	101.50	101.00	4	2,544	0.16%
2022/01/10	8.1	102.25	5.1	102.09	101.50	3	2,536	0.12%
2022/01/07	7.1	102.00	6.1	103.07	101.50	1	2,529	0.04%
2022/01/06	0.1	101.50	0.4	102.00	102.50	-0.3	2,485	-0.01%
2022/01/05	2.1	101.26	1	101.50	101.00	1.1	2,474	0.04%
2022/01/04	11	100.68	3	101.00	100.50	8	2,453	0.33%
2022/01/03	1.8	101.44	4	101.75	102.00	-2.2	2,453	-0.09%
2021/12/30	12.5	100.90	0	0.00	100.50	12.5	2,457	0.51%
2021/12/29	1	100.50	10.2	101.51	102.00	-9.2	2,480	-0.37%
2021/12/28	0.1	100.50	5	101.00	101.00	-4.9	2,475	-0.20%
2021/12/27	1	101.50	7	101.71	101.50	-6	2,509	-0.24%
2021/12/24	2.1	100.97	2	100.75	101.00	0.1	2,546	0.00%
2021/12/23	2.1	100.47	6	99.70	100.50	-3.9	2,579	-0.15%
2021/12/22	1	98.40	2	98.50	98.60	-1	2,610	-0.04%
2021/12/21	1.1	97.81	1	97.70	97.90	0.1	2,645	0.00%
2021/12/20	8	97.78	0	0.00	97.70	8	2,674	0.30%
2021/12/17	0.1	98.10	0.1	98.21	98.50	0	2,706	0.00%
2021/12/16	0.1	98.13	12	97.53	98.70	-11.9	2,775	-0.43%
2021/12/15	10.1	96.33	0	0.00	96.10	10.1	2,798	0.36%
2021/12/14	2.5	97.96	1	97.50	97.10	1.5	2,789	0.05%
2021/12/13	1.1	99.28	6	99.00	99.00	-5	2,777	-0.18%
2021/12/10	0.1	99.00	1	99.10	99.10	-1	2,784	-0.03%
2021/12/09	0.1	99.08	3	99.10	99.10	-2.9	2,775	-0.11%
2021/12/08	3	98.80	4	99.30	98.80	-1	2,759	-0.04%
2021/12/07	2	98.15	0	0.00	98.20	2	2,744	0.07%
2021/12/06	1	98.00	1	98.50	98.70	0	2,731	0.00%
2021/12/03	5.1	98.05	4	98.65	98.20	1.1	2,736	0.04%
2021/12/02	1.1	98.14	0	0.00	98.00	1.1	2,735	0.04%
2021/12/01	3	99.50	6	98.92	99.50	-3	2,712	-0.11%
2021/11/30	2.2	98.22	0	0.00	98.00	2.2	2,703	0.08%
2021/11/29	6.1	98.43	3	98.23	98.40	3.1	2,663	0.11%
2021/11/26	5.1	99.90	0	0.00	99.10	5.1	2,689	0.19%
2021/11/25	5	101.00	0	0.00	101.50	5	2,784	0.18%
2021/11/24	2	101.25	1	102.00	102.00	1	2,791	0.04%
2021/11/23	3	101.17	3	101.50	101.50	0	2,777	0.00%
2021/11/22	1	100.00	12.1	101.80	102.50	-11.1	2,757	-0.40%
2021/11/19	4	99.98	6	100.00	100.00	-2	2,723	-0.07%
2021/11/18	1.1	99.82	5	100.20	100.00	-3.9	2,720	-0.14%
2021/11/17	5.1	100.29	9	100.53	100.00	-3.9	2,698	-0.15%
2021/11/16	0	102.00	3	102.33	102.00	-3	2,625	-0.11%
2021/11/15	5	102.70	6	102.83	102.50	-1	2,648	-0.04%
2021/11/12	7	101.57	9.6	101.92	102.00	-2.6	2,628	-0.10%
2021/11/11	1	99.90	2	99.85	100.50	-1	2,565	-0.04%
2021/11/10	6.2	100.52	0	0.00	100.50	6.2	2,571	0.24%
2021/11/09	4.1	103.12	12.2	103.49	103.00	-8.1	2,561	-0.32%
2021/11/08	4.1	102.11	6	102.00	102.00	-1.9	2,498	-0.08%
2021/11/05	4.1	102.34	16	103.15	101.50	-11.9	2,516	-0.47%
2021/11/04	7	101.36	4.1	101.50	101.50	2.9	2,493	0.12%
2021/11/03	1	98.40	1	99.50	99.70	0	2,443	0.00%
2021/11/02	0	98.04	1	98.98	98.10	-1	2,441	-0.04%
2021/11/01	4.1	96.91	7.3	97.77	98.20	-3.2	2,447	-0.13%
2021/10/29	1	98.44	1	96.20	96.00	0	2,429	0.00%
2021/10/28	1.1	96.33	8	97.08	97.50	-7	2,428	-0.29%
2021/10/27	2	95.35	1	95.70	95.60	1	2,425	0.04%
2021/10/26	3.1	95.52	2	95.40	95.10	1.1	2,508	0.04%
2021/10/25	0.1	95.00	2	95.10	95.10	-1.9	2,573	-0.07%
2021/10/22	3	96.03	5	94.84	94.40	-2	2,676	-0.07%
2021/10/21	6.3	95.07	3	96.30	94.20	3.3	2,747	0.12%
2021/10/20	6.2	94.82	2	96.10	94.60	4.2	2,784	0.15%
2021/10/19	2.1	94.71	2	95.10	94.60	0.1	2,798	0.00%
2021/10/18	3.2	92.53	0	0.00	92.10	3.2	2,838	0.11%
2021/10/15	1	93.02	1	92.71	93.80	0	2,917	0.00%
2021/10/14	0	0.00	2	92.15	91.60	-2	2,982	-0.07%
2021/10/13	2.1	92.68	3	91.30	91.20	-1	3,026	-0.03%
2021/10/12	2	94.00	2	93.00	93.00	0	3,148	0.00%
2021/10/08	6.3	94.67	4	94.56	94.30	2.3	3,286	0.07%
2021/10/07	2	94.10	12.1	94.41	94.60	-10.1	3,330	-0.30%
2021/10/06	10.2	91.41	4	92.10	90.50	6.2	3,376	0.18%
2021/10/05	6	91.76	5	91.54	92.00	1	3,397	0.03%
2021/10/04	6.1	93.50	2.1	93.51	92.80	4	3,387	0.12%
2021/10/01	9.1	96.22	2.1	96.17	94.70	7.1	3,393	0.21%
2021/09/30	1.1	98.15	1	98.70	98.90	0.1	3,404	0.00%
2021/09/29	2.1	98.20	2	98.20	98.20	0.1	3,394	0.00%
2021/09/28	5.1	100.10	3	100.17	100.00	2	3,377	0.06%
2021/09/27	4.1	101.26	5	102.50	101.50	-0.9	3,379	-0.03%
2021/09/24	4	101.38	2.2	101.47	102.00	1.9	3,409	0.05%
2021/09/23	1	100.50	12.2	99.28	100.50	-11.2	3,488	-0.32%
2021/09/22	11.2	94.91	4	94.43	95.00	7.2	3,573	0.20%
2021/09/17	2	98.04	6	98.43	97.70	-4	3,569	-0.11%
2021/09/16	3	97.70	7.1	97.78	97.30	-4.1	3,614	-0.11%
2021/09/15	3	97.70	0	0.00	97.60	3	3,744	0.08%
2021/09/14	2.1	99.10	4	99.50	98.60	-2	3,866	-0.05%
2021/09/13	0	0.00	1	99.00	98.40	-1	3,923	-0.03%
2021/09/10	0.1	98.60	4.7	98.55	98.90	-4.6	4,016	-0.11%
2021/09/09	1	96.60	1	97.70	97.00	0	4,103	0.00%
2021/09/08	3	98.37	8	99.20	97.60	-5	4,125	-0.12%
2021/09/07	4	98.60	5	99.12	99.10	-1	4,151	-0.02%
2021/09/06	1	99.49	2	98.50	98.40	-1	4,187	-0.02%
2021/09/03	0.1	98.90	5.2	99.39	99.50	-5.2	4,315	-0.12%
2021/09/02	3.1	99.21	4	98.93	98.10	-0.9	4,473	-0.02%
2021/09/01	7.2	99.04	3.1	99.44	99.00	4.1	4,465	0.09%
2021/08/31	11.1	98.93	15.1	98.80	99.30	-4	4,465	-0.09%
2021/08/30	5.3	96.21	5	96.42	96.80	0.3	4,361	0.01%
2021/08/27	0	0.00	0	97.26	97.30	0	4,359	0.00%
2021/08/26	1.1	97.21	0	0.00	96.70	1.1	4,375	0.02%
2021/08/25	3.1	97.94	3	98.03	98.10	0.1	4,418	0.00%
2021/08/24	4	96.70	1	96.30	96.50	3	4,486	0.07%
2021/08/23	1.1	97.29	0	0.00	97.00	1.1	4,548	0.02%
2021/08/20	1	95.00	2	96.15	95.00	-1	4,662	-0.02%
2021/08/19	5	95.88	5	95.20	95.00	0	4,766	0.00%
2021/08/18	1	98.30	1	96.80	98.10	0	4,765	0.00%
2021/08/17	0	0.00	3	97.17	97.00	-3	4,796	-0.06%
2021/08/16	4	97.15	2	96.45	96.40	2	4,833	0.04%
2021/08/13	6.2	98.76	34.1	98.76	98.00	-27.9	4,841	-0.58%
2021/08/12	3.2	100.57	1	101.00	100.50	2.2	4,835	0.05%
2021/08/11	2.1	99.96	7	100.36	100.00	-4.9	4,891	-0.10%
2021/08/10	4.1	100.52	3	100.50	100.50	1.1	5,001	0.02%
2021/08/09	19	103.42	2.5	103.20	102.50	16.5	5,046	0.33%
2021/08/06	2	104.00	2	104.50	104.00	0	5,135	0.00%
2021/08/05	7.2	104.80	10	105.50	105.00	-2.9	5,304	-0.05%
2021/08/04	4.1	103.64	11	103.64	103.50	-6.9	5,468	-0.13%
2021/08/03	3.1	104.02	4	104.00	104.50	-0.9	5,584	-0.02%
2021/08/02	7.1	105.36	3.2	105.32	104.50	4	5,685	0.07%
2021/07/30	11.2	104.92	6.6	105.27	104.50	4.6	5,767	0.08%
2021/07/29	6.4	106.22	11.2	106.78	107.00	-4.8	5,812	-0.08%
2021/07/28	14.2	105.53	14.2	104.93	106.00	-0.1	5,818	0.00%
2021/07/27	5.3	105.22	10.1	105.64	105.00	-4.8	5,825	-0.08%
2021/07/26	3	103.84	5.1	103.50	104.00	-2	5,962	-0.03%
2021/07/23	6.7	103.81	6.4	104.41	103.50	0.3	6,008	0.01%
2021/07/22	3	103.18	2.2	103.27	103.50	0.8	6,045	0.01%
2021/07/21	13.1	102.50	12	102.58	102.00	1.1	6,072	0.02%
2021/07/20	16	103.88	6.9	103.73	103.50	9.1	6,088	0.15%
2021/07/19	4.5	107.06	12.3	107.58	107.00	-7.8	6,091	-0.13%
2021/07/16	16.3	107.98	13	108.46	109.00	3.3	6,168	0.05%
2021/07/15	11.3	106.77	25	106.46	107.50	-13.7	6,195	-0.22%
2021/07/14	5.1	104.72	15	105.31	105.00	-9.9	6,214	-0.16%
2021/07/13	17.2	105.97	4.1	105.63	104.50	13.1	6,278	0.21%
2021/07/12	3.2	104.41	3	105.50	105.00	0.2	6,264	0.00%
2021/07/09	1	105.00	0	0.00	105.00	1	6,352	0.02%
2021/07/08	4	105.88	2	106.00	106.00	2	6,574	0.03%
2021/07/07	3	105.83	4	106.12	106.00	-1	6,696	-0.02%
2021/07/06	3	105.33	10	105.85	104.50	-7	6,763	-0.10%
2021/07/05	10.1	105.69	9.3	105.78	106.00	0.8	7,018	0.01%
2021/07/02	12.1	103.92	15	104.10	104.00	-2.9	7,230	-0.04%
2021/07/01	11.1	103.82	23.8	103.82	103.50	-12.7	7,363	-0.17%
2021/06/30	20.9	105.21	37	105.95	105.00	-16.1	7,434	-0.22%
2021/06/29	70.7	107.66	62.3	107.76	108.50	8.4	7,506	0.11%
2021/06/28	2.5	106.04	6.1	106.58	107.00	-3.6	7,562	-0.05%
2021/06/25	13.1	106.08	13.1	106.77	105.50	0	7,569	0.00%
2021/06/24	16.3	106.44	16.1	106.62	106.00	0.2	7,520	0.00%
2021/06/23	4.1	104.25	54.2	101.96	105.50	-50.2	7,407	-0.68%
2021/06/22	9	100.12	733.7	100.01	99.90	-724.7	7,334	-9.88%	大賣/鉅額交易
2021/06/21	24.1	101.24	4	100.70	99.90	20.1	7,366	0.27%
2021/06/18	9	103.28	10.6	103.15	102.50	-1.6	7,417	-0.02%
2021/06/17	4	100.63	2	100.75	101.00	2	7,463	0.03%
2021/06/16	2	101.50	6	101.42	101.50	-4	7,553	-0.05%
2021/06/15	3	101.17	1	101.50	101.00	2	7,727	0.03%
2021/06/11	9.1	102.00	12	102.25	101.50	-2.9	7,857	-0.04%
2021/06/10	24	99.86	17	99.50	101.00	7	7,819	0.09%
2021/06/09	1.1	96.20	2.2	96.38	96.00	-1.2	7,699	-0.02%
2021/06/08	11.4	96.13	3	96.43	95.70	8.4	7,731	0.11%
2021/06/07	6	95.72	4	96.53	96.40	2	7,724	0.03%
2021/06/04	2	96.50	1	97.00	97.20	1	7,719	0.01%
2021/06/03	7	96.70	34	96.71	97.30	-27	7,755	-0.35%
2021/06/02	157	96.82	13	97.95	96.90	144	7,769	1.85%	大買/鉅額交易
2021/06/01	8	98.09	10	98.51	98.40	-2	7,744	-0.03%
2021/05/31	100.1	95.84	7	96.80	97.00	93.1	7,735	1.20%
2021/05/28	9.2	95.73	18	96.83	97.00	-8.8	7,759	-0.11%
2021/05/27	44	93.56	8	95.06	93.60	36	7,717	0.47%
2021/05/26	19.2	94.59	5	94.60	94.70	14.2	7,737	0.18%
2021/05/25	3.6	94.31	6	94.50	94.70	-2.4	7,922	-0.03%
2021/05/24	4	93.48	10	92.83	93.70	-6	7,970	-0.07%
2021/05/21	2.1	91.72	4	91.58	91.80	-2	8,017	-0.02%
2021/05/20	4.1	91.31	0	0.00	91.10	4.1	8,055	0.05%
2021/05/19	13	90.94	11	91.07	91.60	2	8,158	0.03%
2021/05/18	19.2	90.27	23.1	90.09	90.30	-3.9	8,183	-0.05%
2021/05/17	6.1	89.17	11.4	89.04	88.80	-5.3	8,126	-0.06%
2021/05/14	17.4	91.01	22	90.19	90.00	-4.6	8,084	-0.06%
2021/05/13	17	92.44	22	90.68	91.80	-5	8,068	-0.06%
2021/05/12	20.4	87.41	26.3	89.48	87.00	-5.8	7,953	-0.07%
2021/05/11	17.3	94.56	4	94.13	92.50	13.3	7,833	0.17%
2021/05/10	23.2	97.97	8.2	98.07	97.30	15	7,764	0.19%
2021/05/07	15.2	100.12	4.8	100.31	99.80	10.4	7,768	0.13%
2021/05/06	10.6	98.87	4	98.90	98.70	6.6	7,806	0.08%
2021/05/05	7.4	98.69	9	98.69	98.40	-1.6	7,764	-0.02%
2021/05/04	12.4	99.04	33.1	99.55	98.70	-20.7	7,911	-0.26%
2021/05/03	50.5	100.93	13.2	100.74	99.30	37.2	8,010	0.46%
2021/04/29	13.1	106.43	26.3	106.22	106.00	-13.2	7,927	-0.17%
2021/04/28	18.6	104.87	5.5	105.00	104.50	13.1	7,916	0.17%
2021/04/27	12	105.41	6	105.08	106.00	6	8,020	0.08%
2021/04/26	15.1	103.74	8.5	104.30	104.00	6.6	7,997	0.08%
2021/04/23	4.2	104.02	1	104.00	104.00	3.2	8,012	0.04%
2021/04/22	32.2	103.68	9	104.39	103.50	23.2	8,180	0.28%
2021/04/21	21.2	104.77	17.4	105.44	104.50	3.8	8,311	0.05%
2021/04/20	17.5	106.83	15	107.40	107.00	2.5	8,264	0.03%
2021/04/19	63	109.06	6	108.83	109.00	57	8,294	0.69%
2021/04/16	4.5	111.15	14	110.29	111.50	-9.5	8,304	-0.11%
2021/04/15	60.1	109.13	27	108.70	109.00	33.1	8,439	0.39%
2021/04/14	28.7	108.37	81.9	108.42	108.50	-53.2	8,415	-0.63%
2021/04/13	32.9	112.40	28.3	112.45	112.00	4.6	8,447	0.05%
2021/04/12	38.4	114.65	25.1	114.24	114.50	13.3	8,368	0.16%
2021/04/09	81.5	113.64	11	113.95	113.00	70.5	8,500	0.83%
2021/04/08	67	115.37	6	115.50	115.50	61	8,341	0.73%
2021/04/07	24.4	116.17	3	115.67	116.50	21.4	8,172	0.26%
2021/04/06	22.2	117.69	4	118.00	117.50	18.2	8,105	0.23%
2021/04/01	38.7	118.27	20.4	118.26	118.00	18.3	8,026	0.23%
2021/03/31	69.5	121.40	33.2	121.16	120.50	36.3	7,871	0.46%
2021/03/30	24.3	124.86	10	125.10	125.00	14.3	7,680	0.19%
2021/03/29	7.8	125.52	4	125.25	125.50	3.8	7,654	0.05%
2021/03/26	3.2	124.84	3	124.67	124.50	0.2	7,690	0.00%
2021/03/25	10.3	124.69	17	124.44	123.50	-6.8	7,743	-0.09%
2021/03/24	10.3	126.45	13.1	127.27	126.00	-2.9	7,811	-0.04%
2021/03/23	28.4	125.83	32.1	125.48	125.00	-3.6	7,813	-0.05%
2021/03/22	22.3	127.37	16.4	127.19	127.00	5.9	7,819	0.07%
2021/03/19	16	127.25	9.1	127.35	127.50	6.9	7,882	0.09%
2021/03/18	8.1	126.76	49.1	127.54	127.50	-41	7,820	-0.52%
2021/03/17	9.4	124.29	21.2	124.95	124.50	-11.8	7,709	-0.15%
2021/03/16	21	122.24	27	122.98	122.50	-6	7,650	-0.08%
2021/03/15	4.2	121.23	12.2	121.09	121.00	-8	7,685	-0.10%
2021/03/12	2.2	120.02	8	120.19	120.50	-5.9	7,739	-0.08%
2021/03/11	2.1	119.03	3	119.83	119.00	-0.9	7,927	-0.01%
2021/03/10	5	118.80	3.3	119.11	119.50	1.7	7,995	0.02%
2021/03/09	8.1	117.75	6	118.42	118.00	2.1	8,052	0.03%
2021/03/08	2.2	119.11	6	120.75	119.00	-3.8	8,140	-0.05%
2021/03/05	2	118.00	5	118.90	119.50	-3	8,204	-0.04%
2021/03/04	16.2	120.44	4.2	119.20	119.50	12	8,397	0.14%
2021/03/03	15.1	122.57	22.5	122.86	122.50	-7.4	8,453	-0.09%
2021/03/02	15.1	120.34	11.2	121.68	121.00	3.9	8,460	0.05%
2021/02/26	20.3	120.11	8	121.13	120.00	12.3	8,488	0.14%
2021/02/25	48.4	122.15	47	122.38	122.00	1.4	8,422	0.02%
2021/02/24	17.1	119.59	53	120.03	119.00	-35.9	8,325	-0.43%
2021/02/23	29.1	118.81	10	118.30	117.50	19.1	8,433	0.23%
2021/02/22	6.1	120.08	16.2	119.97	120.00	-10.1	8,544	-0.12%
2021/02/19	1.2	119.97	16.1	119.93	120.50	-14.9	8,630	-0.17%
2021/02/18	2	116.03	3	117.50	118.00	-1	8,556	-0.01%
2021/02/17	0.4	116.00	3	116.83	116.00	-2.6	8,534	-0.03%
2021/02/05	4	114.88	3	115.50	115.50	1	8,485	0.01%
2021/02/04	2	112.52	10.4	115.53	116.00	-8.4	8,534	-0.10%
2021/02/03	6.1	113.59	1	114.00	113.00	5	8,509	0.06%
2021/02/02	12	114.17	3	114.83	113.50	9	8,544	0.11%
2021/02/01	15	113.23	14	113.14	114.00	1	8,494	0.01%
2021/01/29	17.2	115.32	3	116.00	114.00	14.2	8,518	0.17%
2021/01/28	48.1	116.99	3	116.67	116.00	45	8,436	0.53%
2021/01/27	5.1	120.50	7.2	120.49	120.50	-2.1	8,351	-0.03%
2021/01/26	39.1	120.37	30.3	122.13	118.50	8.9	8,322	0.11%
2021/01/25	7.4	120.34	28.2	120.08	121.00	-20.8	8,182	-0.25%
2021/01/22	11.1	115.97	10	116.70	117.00	1.1	8,084	0.01%
2021/01/21	4.1	115.26	9	115.72	115.00	-5	7,987	-0.06%
2021/01/20	25.8	114.11	7	113.79	113.00	18.8	7,926	0.24%
2021/01/19	0	117.50	2	117.00	117.00	-2	7,809	-0.03%
2021/01/18	8.1	116.28	0	118.50	118.50	8.1	7,774	0.10%
2021/01/15	49.1	119.00	11.1	118.02	117.50	38	7,769	0.49%
2021/01/14	28	121.70	31	122.82	122.00	-3	7,574	-0.04%
2021/01/13	3	120.17	15.1	120.76	121.00	-12.1	7,432	-0.16%
2021/01/12	15	119.03	9.1	119.68	118.00	5.9	7,508	0.08%
2021/01/11	15.1	117.38	5	117.90	118.00	10.1	7,571	0.13%
2021/01/08	21	118.10	9	118.22	119.00	12	7,481	0.16%
2021/01/07	27	121.59	16.4	121.44	120.00	10.6	7,342	0.14%
2021/01/06	66.3	121.29	95	120.82	119.50	-28.7	7,285	-0.39%
2021/01/05	13	118.62	4	118.88	119.00	9	7,080	0.13%
2021/01/04	25	119.00	32	119.38	119.00	-7	7,046	-0.10%
2020/12/31	5.1	114.00	5.1	114.32	114.00	0	6,812	0.00%
2020/12/30	15.1	114.54	8	114.56	115.00	7.1	6,730	0.10%
2020/12/29	21.1	115.74	6	116.50	115.50	15.1	6,734	0.22%
2020/12/28	15	116.23	1.2	117.56	115.50	13.8	6,650	0.21%
2020/12/25	6	117.33	1	117.00	117.00	5	6,614	0.08%
2020/12/24	8	117.88	7	118.00	117.50	1	6,617	0.02%
2020/12/23	9.1	117.45	6	118.00	118.00	3.1	6,631	0.05%
2020/12/22	18	117.36	27	117.13	116.00	-9	6,674	-0.13%
2020/12/21	28	118.59	7	119.36	118.50	21	6,710	0.31%
2020/12/18	8	122.75	43	122.57	121.50	-35	6,645	-0.53%
2020/12/17	10.6	120.00	15	120.27	119.50	-4.4	6,531	-0.07%
2020/12/16	21.2	118.79	27	117.33	120.00	-5.8	6,471	-0.09%
2020/12/15	50.4	114.85	7	114.79	113.00	43.4	6,382	0.68%
2020/12/14	18.2	118.34	1	118.50	118.00	17.2	6,227	0.28%
2020/12/11	21	118.19	6	118.50	118.00	15	6,293	0.24%
2020/12/10	23.1	119.89	1	119.50	119.50	22.1	6,250	0.35%
2020/12/09	13.2	123.20	20.2	123.33	122.50	-7	6,204	-0.11%
2020/12/08	28	121.82	4	122.25	121.50	24	6,106	0.39%
2020/12/07	39.2	121.63	42	122.79	123.00	-2.8	6,020	-0.05%
2020/12/04	21	120.48	12	120.58	121.00	9	5,819	0.16%
2020/12/03	11	122.59	27	123.43	123.00	-16	5,739	-0.28%
2020/12/02	31	123.02	6	122.83	122.50	25	5,701	0.44%
2020/12/01	13	124.04	24	124.08	124.50	-11	5,626	-0.20%
2020/11/30	9.1	124.45	24	124.10	123.50	-14.9	5,620	-0.27%
2020/11/27	9	120.67	48	120.79	122.00	-39	5,453	-0.72%
2020/11/26	12	117.17	9	118.39	119.00	3	5,396	0.06%
2020/11/25	19.1	118.16	1	120.48	117.00	18	5,380	0.34%
2020/11/24	32	119.31	11	119.91	119.00	21	5,298	0.40%
2020/11/23	11	117.73	8	118.81	118.00	3	5,233	0.06%
2020/11/20	28	116.93	4	116.63	116.50	24	5,127	0.47%
2020/11/19	26	118.67	5	119.30	119.00	21	4,975	0.42%
2020/11/18	54	121.41	3	123.83	121.50	51	4,811	1.06%
2020/11/17	9	124.17	9.3	126.73	124.00	-0.3	4,712	-0.01%
2020/11/16	3	126.00	19	126.11	126.00	-16	4,802	-0.33%
2020/11/13	6	122.42	2	123.00	123.00	4	4,804	0.08%
2020/11/12	25	124.46	5	125.40	124.00	20	4,839	0.41%
2020/11/11	2.2	123.64	23	122.83	123.00	-20.8	4,763	-0.44%
2020/11/10	32	122.75	3	123.83	122.00	29	4,756	0.61%
2020/11/09	33	127.47	3	129.00	127.00	30	4,767	0.63%
2020/11/06	6	127.08	6	127.75	127.50	0	4,792	0.00%
2020/11/05	4	126.13	8	126.19	126.50	-4	4,824	-0.08%
2020/11/04	5.1	125.57	7	125.07	126.00	-1.9	4,890	-0.04%
2020/11/03	4	122.50	13	122.77	123.00	-9	5,065	-0.18%
2020/11/02	26	118.73	2	119.25	119.50	24	5,230	0.46%
2020/10/30	14.2	122.53	18	121.19	121.00	-3.8	5,368	-0.07%
2020/10/29	3	127.00	7	126.00	127.00	-4	5,308	-0.08%
2020/10/28	2	128.50	1	128.00	128.00	1	5,353	0.02%
2020/10/27	3	130.00	2	129.75	130.00	1	5,379	0.02%
2020/10/26	3	131.33	6	131.58	131.50	-3	5,405	-0.06%
2020/10/23	11	133.77	1.2	133.25	132.50	9.8	5,498	0.18%
2020/10/22	6	134.83	5	134.30	134.50	1	5,518	0.02%
2020/10/21	16	134.78	13	134.12	133.50	3	5,508	0.05%
2020/10/20	35	135.21	18	135.69	135.00	17	5,471	0.31%
2020/10/19	60	136.12	219	137.27	137.50	-159	5,339	-2.98%	大賣/鉅額交易
2020/10/16	5	126.30	11	127.36	126.00	-6	5,140	-0.12%
2020/10/15	9	126.28	6	126.00	126.00	3	5,175	0.06%
2020/10/14	3	127.67	3	128.67	129.00	0	5,135	0.00%
2020/10/13	17	130.21	12	129.88	129.00	5	5,157	0.10%
2020/10/12	10	128.80	3	130.83	128.00	7	5,156	0.14%
2020/10/08	16	130.94	2	131.75	131.50	14	5,193	0.27%
2020/10/07	4	131.38	1	132.50	131.00	3	5,249	0.06%
2020/10/06	6	131.67	15	131.63	132.50	-9	5,297	-0.17%
2020/10/05	2	125.75	0	0.00	127.00	2	5,315	0.04%
2020/09/30	1	126.00	0	0.00	126.00	1	5,496	0.02%
2020/09/29	3	126.17	3	126.17	125.50	0	5,604	0.00%
2020/09/28	2	126.25	1	125.00	125.00	1	5,731	0.02%
2020/09/25	3	125.00	2	124.00	123.00	1	5,791	0.02%
2020/09/24	8	126.50	0	0.00	125.00	8	5,843	0.14%
2020/09/23	5	131.90	1	132.00	131.50	4	5,832	0.07%
2020/09/22	0	0.00	1	134.00	131.50	-1	5,906	-0.02%
2020/09/21	2	135.50	4	135.25	133.50	-2	5,991	-0.03%
2020/09/18	0	0.00	6	134.33	134.50	-6	6,094	-0.10%
2020/09/17	2	131.75	3	133.83	132.00	-1	6,121	-0.02%
2020/09/16	5	134.00	8.9	134.11	134.50	-3.9	6,221	-0.06%
2020/09/15	2	130.50	2	130.00	129.00	0	6,160	0.00%
2020/09/14	6	129.58	9	127.83	129.00	-3	6,224	-0.05%
2020/09/11	0	0.00	1	123.00	123.00	-1	6,211	-0.02%
2020/09/10	0	0.00	4	122.38	121.00	-4	6,215	-0.06%
2020/09/09	13	120.65	5	121.20	121.00	8	6,258	0.13%
2020/09/08	2	123.75	1	124.00	123.00	1	6,316	0.02%
2020/09/07	7	125.21	2	125.00	123.50	5	6,366	0.08%
2020/09/04	2	126.25	3	126.67	128.00	-1	6,389	-0.02%
2020/09/03	4	127.13	0	0.00	126.00	4	6,406	0.06%
2020/09/02	5	126.30	7	126.93	127.50	-2	6,451	-0.03%
2020/09/01	26	121.38	1	124.50	123.50	25	6,511	0.38%
2020/08/31	67	123.16	2	128.75	123.00	65	6,496	1.00%
2020/08/28	1	124.50	1	125.50	124.50	0	6,541	0.00%
2020/08/27	5	126.70	0	0.00	125.50	5	6,668	0.07%
2020/08/26	1	128.00	2.1	128.41	129.00	-1.1	6,832	-0.02%
2020/08/25	4	126.38	0	0.00	127.00	4	6,932	0.06%
2020/08/24	2	127.50	5	127.90	128.00	-3	6,956	-0.04%
2020/08/21	1	128.00	6	128.33	129.50	-5	6,970	-0.07%
2020/08/20	19	125.32	13	123.54	124.00	6	6,994	0.09%
2020/08/19	2	133.25	2	132.50	132.50	0	7,028	0.00%
2020/08/18	6	133.00	1	133.50	132.00	5	7,053	0.07%
2020/08/17	2	136.50	0	0.00	136.00	2	7,097	0.03%
2020/08/14	4	133.75	10	135.25	135.50	-6	7,146	-0.08%
2020/08/13	5	135.30	3	140.67	134.50	2	7,187	0.03%
2020/08/12	16	137.41	0	0.00	137.00	16	7,162	0.22%
2020/08/11	11	140.14	0	0.00	139.00	11	7,184	0.15%
2020/08/10	10	142.80	2	145.50	144.00	8	7,157	0.11%
2020/08/07	140.2	147.65	20.2	148.39	146.50	120	7,138	1.68%	大買/鉅額交易
2020/08/06	17	143.91	16	144.16	145.00	1	7,004	0.01%
2020/08/05	12	140.63	50	138.53	140.00	-38	6,901	-0.55%
2020/08/04	3	130.83	7	131.00	131.50	-4	6,897	-0.06%
2020/08/03	11	130.73	1	131.00	130.00	10	6,959	0.14%
2020/07/31	2	135.75	2	136.00	135.00	0	7,039	0.00%
2020/07/30	1	135.00	3	136.00	135.50	-2	7,207	-0.03%
2020/07/29	1	131.00	0	134.50	134.50	1	7,397	0.01%
2020/07/28	1	132.50	10	131.70	132.50	-9	7,439	-0.12%
2020/07/27	2	127.75	0	0.00	128.00	2	7,514	0.03%
2020/07/24	42	128.71	2	130.00	127.50	40	7,597	0.53%
2020/07/23	116	131.29	100	129.50	130.00	16	7,617	0.21%	大買/
2020/07/22	6	131.67	1	132.00	131.50	5	7,634	0.07%
2020/07/21	2	133.75	8	134.06	133.50	-6	7,740	-0.08%
2020/07/20	2	130.25	1	130.58	131.00	1	7,727	0.01%
2020/07/17	1	130.50	9	130.72	130.50	-8	7,763	-0.10%
2020/07/16	40	132.13	2	133.25	131.50	38	7,786	0.49%
2020/07/15	12	137.17	4	136.38	133.50	8	7,790	0.10%
2020/07/14	3	135.17	3	136.83	135.00	0	7,906	0.00%
2020/07/13	11	133.50	26.1	136.34	135.50	-15.1	7,949	-0.19%
2020/07/10	227	135.44	5	134.40	132.50	222	7,985	2.78%	大買/鉅額交易
2020/07/09	222	138.84	6	140.92	139.00	216	8,096	2.67%	大買/鉅額交易
2020/07/08	8	133.19	9	136.17	136.50	-1	7,985	-0.01%
2020/07/07	3	136.83	5	136.60	137.00	-2	7,937	-0.03%
2020/07/06	4	137.00	3	138.00	138.00	1	7,951	0.01%
2020/07/03	5	133.30	3	134.33	135.00	2	8,099	0.02%
2020/07/02	1	133.50	0	0.00	133.50	1	8,143	0.01%
2020/07/01	2	131.75	9	131.67	132.50	-7	8,184	-0.09%
2020/06/30	4	128.63	3	128.83	128.50	1	8,145	0.01%
2020/06/29	8	128.25	1	127.50	127.50	7	8,153	0.09%
2020/06/24	0	0.00	2	134.00	133.50	-2	8,101	-0.02%
2020/06/23	6	132.17	4	132.25	132.00	2	8,172	0.02%
2020/06/22	2	134.75	2	135.00	134.00	0	8,207	0.00%
2020/06/19	1	135.00	1	137.00	137.00	0	8,279	0.00%
2020/06/18	1	136.00	2	134.00	134.50	-1	8,255	-0.01%
2020/06/17	3	133.67	0	0.00	132.00	3	8,226	0.04%
2020/06/16	51	135.48	52.1	133.54	134.00	-1.1	8,542	-0.01%
2020/06/15	3	132.17	5	131.00	132.00	-2	8,612	-0.02%
2020/06/12	5.1	128.70	11	130.91	133.50	-5.9	8,691	-0.07%
2020/06/11	3	134.00	28.1	131.48	131.50	-25.1	8,805	-0.28%
2020/06/10	3	136.17	1	136.00	135.50	2	8,923	0.02%
2020/06/09	8.1	137.07	32	136.25	138.00	-23.9	8,899	-0.27%
2020/06/08	1	132.50	7	133.64	133.00	-6	8,923	-0.07%
2020/06/05	4	129.75	0	0.00	129.50	4	8,981	0.04%
2020/06/04	6	130.50	18	130.19	131.50	-12	9,002	-0.13%
2020/06/03	26	128.62	30.1	129.10	129.00	-4.1	8,934	-0.05%
2020/06/02	19	125.74	18	126.28	125.00	1	8,859	0.01%
2020/06/01	7	123.50	5	122.00	123.00	2	8,719	0.02%
2020/05/29	0.1	119.50	1	117.50	119.50	-0.9	8,688	-0.01%
2020/05/28	5	119.00	8	118.06	117.50	-3	8,692	-0.03%
2020/05/27	3	120.67	17	121.21	119.00	-14	8,717	-0.16%
2020/05/26	22	120.86	21	120.74	121.00	1	8,710	0.01%
2020/05/25	3	114.50	12	116.75	117.00	-9	8,559	-0.11%
2020/05/22	4	112.25	4	114.13	112.00	0	8,527	0.00%
2020/05/21	2	115.75	2	115.75	116.00	0	8,422	0.00%
2020/05/20	3	113.00	3	112.50	113.00	0	8,377	0.00%
2020/05/19	3	111.17	3	110.17	109.00	0	8,333	0.00%
2020/05/18	7.1	109.51	7	110.21	108.50	0.1	8,286	0.00%
2020/05/15	4	112.63	6	113.25	113.50	-2	8,304	-0.02%
2020/05/14	11	115.91	9	116.33	113.50	2	8,253	0.02%
2020/05/13	5	116.70	3	116.33	117.50	2	8,232	0.02%
2020/05/12	11	118.45	4	118.50	117.00	7	8,357	0.08%
2020/05/11	25	121.02	34	121.15	118.00	-9	8,262	-0.11%
2020/05/08	35	117.64	10	118.30	117.00	25	8,120	0.31%
2020/05/07	16	118.19	16	117.47	117.00	0	8,064	0.00%
2020/05/06	21	116.17	17	116.62	119.00	4	7,936	0.05%
2020/05/05	16	111.28	15	111.97	113.00	1	7,753	0.01%
2020/05/04	2	103.75	2	107.50	106.00	0	7,540	0.00%
2020/04/30	12	107.04	15	106.33	108.00	-3	7,465	-0.04%
2020/04/29	3	102.50	5	103.90	104.00	-2	7,406	-0.03%
2020/04/28	7	100.50	6	100.17	101.00	1	7,369	0.01%
2020/04/27	6	100.17	5	101.60	102.00	1	7,301	0.01%
2020/04/24	6	98.33	3	99.07	99.30	3	7,231	0.04%
2020/04/23	0	0.00	1	100.50	101.00	-1	7,067	-0.01%
2020/04/22	6	99.35	3	99.87	100.00	3	7,041	0.04%
2020/04/21	4	100.50	2	100.70	100.00	2	7,007	0.03%
2020/04/20	5	102.30	0	0.00	102.00	5	6,917	0.07%
2020/04/17	12	103.75	10.8	104.14	102.50	1.3	6,889	0.02%
2020/04/16	5	103.30	9.5	103.76	102.00	-4.5	6,745	-0.07%
2020/04/15	7	103.36	5	102.80	102.00	2	6,702	0.03%
2020/04/14	9	99.62	29	102.08	103.50	-20	6,747	-0.30%
2020/04/13	4	96.45	0	0.00	95.20	4	6,553	0.06%
2020/04/10	3	97.00	3	97.10	96.80	0	6,530	0.00%
2020/04/09	15	100.13	5	98.56	98.00	10	6,512	0.15%
2020/04/08	24	97.56	20	98.07	99.90	4	6,356	0.06%
2020/04/07	6	90.98	10	91.71	91.30	-4	6,116	-0.07%
2020/04/06	1	88.50	4	89.55	90.30	-3	5,958	-0.05%
2020/04/01	11	91.81	1	91.50	91.00	10	5,831	0.17%
2020/03/31	7	92.81	5	93.02	93.00	2	5,787	0.03%
2020/03/30	1	90.70	4	89.85	91.10	-3	5,670	-0.05%
2020/03/27	10	94.32	19	94.23	93.00	-9	5,581	-0.16%
2020/03/26	11	89.20	11	90.62	90.90	0	5,468	0.00%
2020/03/25	9	87.38	11	86.96	86.80	-2	5,371	-0.04%
2020/03/24	7	80.44	10	81.01	81.10	-3	5,344	-0.06%
2020/03/23	2.3	75.56	2	75.95	75.50	0.3	5,288	0.00%
2020/03/20	10	77.55	10	77.80	78.50	0	5,274	0.00%
2020/03/19	11	74.39	0	0.00	73.00	11	4,973	0.22%
2020/03/18	14	83.26	8	83.45	81.10	6	4,889	0.12%
2020/03/17	14	84.34	14	82.99	79.20	0	4,774	0.00%
2020/03/16	4	91.25	4	92.23	87.80	0	4,608	0.00%
2020/03/13	6	91.40	3	91.80	91.40	3	4,484	0.07%
2020/03/12	7	102.71	4	104.50	101.50	3	4,455	0.07%
2020/03/11	20	116.68	12	119.38	112.50	8	4,343	0.18%
2020/03/06	2	118.25	1	119.50	118.50	1	4,197	0.02%
2020/03/05	5	121.60	4	122.13	122.00	1	4,184	0.02%
2020/03/04	1	120.00	2	120.75	121.00	-1	4,174	-0.02%
2020/03/03	6	121.50	1	120.50	121.00	5	4,120	0.12%
2020/03/02	1	118.00	1	117.00	118.00	0	4,047	0.00%
2020/02/27	2	116.75	0	0.00	115.50	2	4,021	0.05%
2020/02/26	6	119.83	1	122.00	119.00	5	3,960	0.13%
2020/02/25	2	122.00	2	123.25	123.50	0	3,929	0.00%
2020/02/24	3	118.50	1	119.50	119.50	2	3,970	0.05%
2020/02/20	0	0.00	2	124.25	123.00	-2	4,012	-0.05%
2020/02/19	0	0.00	3	123.00	123.00	-3	4,012	-0.07%
2020/02/18	2	122.00	0	0.00	122.00	2	4,032	0.05%
2020/02/17	5	124.00	5	123.90	123.00	0	4,247	0.00%
2020/02/14	6	129.92	0	0.00	128.50	6	4,453	0.13%
2020/02/13	4	126.63	2	128.00	127.00	2	4,607	0.04%
2020/02/12	31	129.39	13	127.62	127.00	18	4,606	0.39%
2020/02/11	29	123.00	1	123.00	124.50	28	4,448	0.63%
2020/02/10	1	113.50	2	122.00	122.00	-1	4,467	-0.02%
2020/02/06	0	0.00	1	123.50	122.50	-1	4,536	-0.02%
2020/02/05	5	121.10	0	0.00	120.50	5	4,545	0.11%
2020/02/04	2	120.75	3	122.33	124.50	-1	4,547	-0.02%
2020/02/03	1	119.00	1	121.00	120.50	0	4,677	0.00%
2020/01/31	5	118.00	4	120.13	119.50	1	4,683	0.02%
2020/01/30	5	121.50	1	122.50	121.50	4	4,671	0.09%
2020/01/20	2	134.50	0	0.00	134.50	2	4,703	0.04%
2020/01/14	1	138.00	1	137.50	136.00	0	5,093	0.00%
2020/01/13	0	0.00	2	137.00	138.00	-2	5,167	-0.04%
2020/01/10	4	133.75	3	134.67	135.00	1	5,290	0.02%
2020/01/09	2	134.00	3	135.33	136.00	-1	5,351	-0.02%
2020/01/08	3	128.00	5	129.20	130.00	-2	5,482	-0.04%
2020/01/07	9	132.83	7	132.43	131.50	2	5,513	0.04%
2020/01/06	4	142.25	3	143.83	142.00	1	5,517	0.02%
2020/01/03	5	146.10	5	147.40	147.00	0	5,539	0.00%
2020/01/02	8	147.38	4	145.88	146.50	4	5,619	0.07%
2019/12/31	0	0.00	4	143.13	143.00	-4	5,656	-0.07%
2019/12/30	4	144.13	6	143.67	142.00	-2	5,655	-0.04%
2019/12/27	3	141.67	1	142.00	142.00	2	5,712	0.04%
2019/12/26	1	141.00	1	140.50	141.00	0	5,844	0.00%
2019/12/25	1.1	139.60	1	140.50	140.50	0.1	5,946	0.00%
2019/12/24	0	0.00	1	139.50	139.00	-1	5,981	-0.02%
2019/12/23	1	139.00	0	0.00	138.50	1	5,996	0.02%
2019/12/20	0	0.00	3	139.17	139.50	-3	6,035	-0.05%
2019/12/19	11	137.95	1	137.00	137.00	10	6,037	0.17%
2019/12/18	9	143.83	10	143.95	141.50	-1	6,000	-0.02%
2019/12/17	0	0.00	7	138.64	141.00	-7	5,987	-0.12%
2019/12/16	7	136.43	1	137.00	136.50	6	6,004	0.10%
2019/12/13	6	137.67	3	137.17	136.00	3	6,102	0.05%
2019/12/12	2	137.75	6	138.17	139.00	-4	6,160	-0.06%
2019/12/11	3	137.67	2	139.00	136.50	1	6,151	0.02%
2019/12/10	2	136.00	4	137.63	138.50	-2	6,206	-0.03%
2019/12/09	0	0.00	3	137.67	136.50	-3	6,242	-0.05%
2019/12/05	2	133.25	0	0.00	133.00	2	6,431	0.03%
2019/12/04	56	136.98	50	137.50	135.00	6	6,443	0.09%
2019/12/02	0	0.00	1	134.50	134.50	-1	6,441	-0.02%
2019/11/29	2	133.25	0	0.00	134.50	2	6,438	0.03%
2019/11/28	1	137.00	2	137.00	137.00	-1	6,447	-0.02%
2019/11/27	0	0.00	2	137.00	138.50	-2	6,511	-0.03%
2019/11/26	2	136.75	0	138.00	136.50	2	6,528	0.03%
2019/11/25	1	137.50	1	137.50	137.00	0	6,529	0.00%
2019/11/22	2	137.50	2	139.00	136.50	0	6,716	0.00%
2019/11/21	2	137.25	1	138.00	139.00	1	6,770	0.01%
2019/11/20	7	139.71	5	139.80	139.50	2	6,780	0.03%
2019/11/19	0	0.00	2	140.75	140.00	-2	6,867	-0.03%
2019/11/18	2	140.50	1	140.00	141.00	1	6,901	0.01%
2019/11/15	5	138.20	5	138.70	138.00	0	6,955	0.00%
2019/11/14	23	136.80	27	136.50	139.50	-4	6,980	-0.06%
2019/11/13	25	142.94	9	139.56	139.00	16	6,864	0.23%
2019/11/12	63	154.56	72	153.38	153.00	-9	6,719	-0.13%
2019/11/11	1	144.50	2	146.00	144.00	-1	6,880	-0.01%
2019/11/08	6	146.00	4	147.25	147.50	2	6,920	0.03%
2019/11/07	0	0.00	2	146.75	148.00	-2	6,959	-0.03%
2019/11/06	7	149.00	4	149.00	145.00	3	7,017	0.04%
2019/11/05	0	0.00	1	147.50	147.50	-1	6,944	-0.01%
2019/11/04	3	145.50	0	0.00	146.00	3	6,984	0.04%
2019/11/01	0	0.00	2	146.00	146.50	-2	7,012	-0.03%
2019/10/31	9	142.83	6	142.33	145.00	3	7,236	0.04%
2019/10/30	3	146.50	2	148.25	148.50	1	7,201	0.01%
2019/10/29	4	145.13	4.1	143.86	144.00	-0.1	7,342	0.00%
2019/10/28	2	147.00	4	147.38	147.50	-2	7,266	-0.03%
2019/10/25	1	145.96	3	145.17	145.00	-2	7,201	-0.03%
2019/10/24	7	141.21	6	142.00	144.50	1	7,147	0.01%
2019/10/23	9	138.83	10	137.10	138.00	-1	7,109	-0.01%
2019/10/22	4	138.63	6	138.33	139.50	-2	7,049	-0.03%
2019/10/21	9	134.89	5	135.40	135.50	4	6,986	0.06%
2019/10/18	4	131.13	1	132.50	134.50	3	6,974	0.04%
2019/10/17	2	128.25	9	130.22	131.00	-7	6,998	-0.10%
2019/10/16	14	128.93	12	127.54	127.00	2	7,007	0.03%
2019/10/15	5	123.80	4	125.50	124.00	1	7,095	0.01%
2019/10/14	2	125.00	3	125.00	124.00	-1	7,135	-0.01%
2019/10/09	4	120.13	5	119.80	119.00	-1	7,008	-0.01%
2019/10/08	2	121.00	15	120.70	121.00	-13	7,037	-0.18%
2019/10/07	5	119.20	4	118.38	119.50	1	7,006	0.01%
2019/10/04	2	115.00	1	116.00	116.00	1	6,970	0.01%
2019/10/03	3	114.67	0	0.00	114.00	3	6,984	0.04%
2019/10/02	3	120.00	6	120.00	117.00	-3	6,969	-0.04%
2019/10/01	0	0.00	5	117.20	117.50	-5	6,873	-0.07%
2019/09/27	1	111.00	2	112.00	111.00	-1	6,828	-0.01%
2019/09/26	1	115.50	0	0.00	115.00	1	6,812	0.01%
2019/09/24	2	117.00	0	0.00	116.00	2	6,898	0.03%
2019/09/23	1	117.50	2	117.75	117.50	-1	6,891	-0.01%
2019/09/20	1	115.50	1	115.50	115.00	0	6,912	0.00%
2019/09/19	3	115.83	2	115.50	115.50	1	6,823	0.01%
2019/09/18	2	114.25	8	115.31	115.00	-6	6,771	-0.09%
2019/09/17	1	110.00	3	111.67	112.50	-2	6,653	-0.03%
2019/09/16	1	110.50	1	109.00	112.00	0	6,576	0.00%
2019/09/12	3	110.83	13	112.73	111.50	-10	6,584	-0.15%
2019/09/11	6	110.50	0	0.00	110.50	6	6,562	0.09%
2019/09/10	13	109.46	9	109.50	112.00	4	6,519	0.06%
2019/09/09	12	114.92	2	113.00	113.00	10	6,341	0.16%
2019/09/06	1	118.50	1	117.00	116.50	0	6,271	0.00%
2019/09/05	2	118.00	1	118.50	119.50	1	6,246	0.02%
2019/09/04	1	117.00	1	120.00	117.50	0	6,290	0.00%
2019/09/03	1	116.00	1	117.00	116.00	0	6,360	0.00%
2019/09/02	1	116.00	0	0.00	118.50	1	6,391	0.02%
2019/08/30	2	118.50	2	116.50	116.00	0	6,377	0.00%
2019/08/29	1	116.00	2	115.25	115.00	-1	6,455	-0.02%
2019/08/28	2	115.00	0	0.00	115.00	2	6,463	0.03%
2019/08/27	2	119.00	0	0.00	118.00	2	6,494	0.03%
2019/08/26	0	0.00	7	117.93	117.00	-7	6,408	-0.11%
2019/08/23	5	124.20	3	124.50	122.00	2	6,355	0.03%
2019/08/22	3	123.50	6	124.00	123.00	-3	6,351	-0.05%
2019/08/21	2	119.25	2	119.50	119.00	0	6,220	0.00%
2019/08/20	6.1	119.82	1	119.50	119.00	5.1	6,240	0.08%
2019/08/19	11	118.95	62	119.31	119.00	-51	6,216	-0.82%
2019/08/16	63	119.52	20	117.43	116.00	43	6,180	0.70%
2019/08/15	72	116.15	71	116.65	117.50	1	6,140	0.02%
2019/08/14	0	0.00	3	117.00	119.50	-3	6,084	-0.05%
2019/08/13	3	108.17	10	109.35	109.00	-7	5,821	-0.12%
2019/08/12	2	106.50	1	106.50	106.00	1	5,877	0.02%
2019/08/08	3	104.33	5	105.90	106.00	-2	5,951	-0.03%
2019/08/07	2	103.25	0	0.00	102.50	2	5,980	0.03%
2019/08/06	4	100.35	4	101.13	102.00	0	6,038	0.00%
2019/08/05	4	101.00	0	0.00	101.00	4	6,070	0.07%
2019/08/02	8	103.06	0	0.00	102.00	8	6,134	0.13%
2019/08/01	5	111.80	4	111.88	111.00	1	5,967	0.02%
2019/07/31	2	116.75	6	116.67	114.00	-4	5,892	-0.07%
2019/07/30	4	112.25	1	112.50	112.00	3	5,755	0.05%
2019/07/29	1	112.50	0	0.00	112.50	1	5,753	0.02%
2019/07/23	2	114.75	0	0.00	115.50	2	5,918	0.03%
2019/07/22	1	115.00	0	0.00	116.00	1	5,931	0.02%
2019/07/19	6	115.08	6	115.33	114.50	0	5,928	0.00%
2019/07/18	3	112.33	4	112.13	111.50	-1	5,934	-0.02%
2019/07/17	1	114.50	9	112.44	114.50	-8	5,894	-0.14%
2019/07/16	2	108.75	1	107.50	107.50	1	5,711	0.02%
2019/07/15	1	104.00	1	103.50	105.00	0	5,645	0.00%
2019/07/12	4	104.00	8	105.50	104.50	-4	5,696	-0.07%
2019/07/11	8	104.31	8	104.63	104.00	0	5,781	0.00%
2019/07/10	1	100.50	2	101.25	100.50	-1	5,864	-0.02%
2019/07/09	2	98.15	0	0.00	98.70	2	5,931	0.03%
2019/07/08	9	99.70	1	99.80	99.30	8	6,245	0.13%
2019/07/05	1	104.00	2	104.75	104.50	-1	6,347	-0.02%
2019/07/04	3	104.67	1	103.00	103.50	2	6,542	0.03%
2019/07/03	1	105.00	0	0.00	106.00	1	6,767	0.01%
2019/07/02	1	106.50	1	107.00	105.50	0	7,158	0.00%
2019/07/01	1	103.00	2	106.00	106.50	-1	7,287	-0.01%
2019/06/27	0	0.00	63	100.73	101.50	-63	7,663	-0.82%
2019/06/26	1	97.50	1	97.90	97.90	0	7,805	0.00%
2019/06/25	1	98.80	0	0.00	97.70	1	7,874	0.01%
2019/06/24	14	96.91	3	98.03	98.50	11	8,060	0.14%
2019/06/21	3	99.70	4	98.28	97.30	-1	8,117	-0.01%
2019/06/20	2	100.25	21	100.52	100.00	-19	8,122	-0.23%
2019/06/19	2	98.45	1	98.50	99.50	1	8,137	0.01%
2019/06/14	1	95.40	1	94.80	94.60	0	8,272	0.00%
2019/06/13	3	97.17	3	96.87	96.10	0	8,280	0.00%
2019/06/12	1	95.90	1	96.90	96.80	0	8,267	0.00%
2019/06/11	4	96.68	4	96.55	96.10	0	8,265	0.00%
2019/06/10	11	93.06	23	93.42	93.80	-12	8,233	-0.15%
2019/06/06	2	94.40	9	94.14	93.20	-7	8,255	-0.08%
2019/06/05	6	95.87	13	95.85	95.80	-7	8,264	-0.08%
2019/06/03	6	90.27	1	90.80	90.80	5	8,211	0.06%
2019/05/31	22	91.80	21	92.64	92.60	1	8,161	0.01%
2019/05/28	5	90.70	0	0.00	89.70	5	8,236	0.06%
2019/05/27	10	88.80	0	0.00	90.00	10	8,528	0.12%
2019/05/24	5	89.50	1	90.00	90.00	4	8,575	0.05%
2019/05/23	12	89.35	4	87.75	88.80	8	8,590	0.09%
2019/05/22	8	90.38	21	91.01	91.30	-13	8,601	-0.15%
2019/05/21	3	89.93	2	90.70	91.20	1	8,637	0.01%
2019/05/20	25	89.90	3	90.80	89.60	22	8,578	0.26%
2019/05/17	61	90.44	11	89.34	87.80	50	8,548	0.58%
2019/05/16	6	95.82	5	96.28	94.50	1	8,525	0.01%
2019/05/15	7	99.39	3	98.43	98.40	4	8,422	0.05%
2019/05/14	1	100.00	2.1	99.10	99.00	-1.1	8,338	-0.01%
2019/05/10	5.1	107.96	4	105.50	104.00	1.1	8,280	0.01%
2019/05/09	8	108.75	5	106.70	108.00	3	8,283	0.04%
2019/05/08	7	112.29	7	111.57	111.50	0	8,253	0.00%
2019/05/07	4	111.25	18	111.69	112.00	-14	8,201	-0.17%
2019/05/06	5	108.10	3	109.00	109.00	2	8,192	0.02%
2019/05/03	5	111.20	8	112.19	111.00	-3	8,201	-0.04%
2019/05/02	2	108.25	2	108.50	108.00	0	8,118	0.00%
2019/04/30	4	105.00	1	107.50	110.50	3	8,106	0.04%
2019/04/29	4	110.50	1	108.00	108.00	3	8,060	0.04%
2019/04/26	7	110.64	5	109.80	110.00	2	8,059	0.02%
2019/04/25	12	112.96	13	112.58	113.00	-1	8,029	-0.01%
2019/04/24	8	107.63	4	109.63	109.00	4	8,007	0.05%
2019/04/23	16	114.31	5	114.90	112.50	11	7,893	0.14%
2019/04/22	9	114.89	11	113.95	114.00	-2	7,880	-0.03%
2019/04/19	10	110.60	16	110.22	110.00	-6	7,837	-0.08%
2019/04/18	3	112.33	8	111.25	109.50	-5	7,884	-0.06%
2019/04/17	29	113.64	29	111.93	112.50	0	7,867	0.00%
2019/04/16	18	112.31	27	111.70	109.00	-9	7,771	-0.12%
2019/04/15	24	109.75	12	109.96	109.50	12	7,665	0.16%
2019/04/12	11	107.09	24	107.94	108.50	-13	7,641	-0.17%
2019/04/11	14	103.50	6	103.17	103.00	8	7,484	0.11%
2019/04/10	11	100.82	6	103.00	102.50	5	7,360	0.07%
2019/04/09	5	104.10	14	105.57	102.00	-9	7,153	-0.13%
2019/04/08	4	103.13	31	100.92	103.00	-27	6,900	-0.39%
2019/04/03	23	97.33	9	98.44	95.60	14	6,502	0.22%
2019/04/02	2	95.00	2	96.70	96.00	0	6,381	0.00%
2019/04/01	13	93.81	1	95.00	94.00	12	6,138	0.20%
2019/03/29	9	95.06	10	95.36	95.70	-1	5,878	-0.02%
2019/03/28	6	93.80	5	94.32	93.60	1	5,710	0.02%
2019/03/27	27	94.86	28	93.31	93.10	-1	5,667	-0.02%
2019/03/26	0	0.00	4	92.48	92.00	-4	5,511	-0.07%
2019/03/25	4	89.95	5	89.80	90.40	-1	5,522	-0.02%
2019/03/22	2	92.05	4	92.00	91.70	-2	5,520	-0.04%
2019/03/21	1	91.60	0	0.00	91.70	1	5,556	0.02%
2019/03/20	1	92.80	4	92.58	91.70	-3	5,720	-0.05%
2019/03/19	1	92.10	3	92.93	92.90	-2	5,727	-0.03%
2019/03/15	1	90.00	13	89.77	89.40	-12	5,660	-0.21%
2019/03/14	1	89.60	2	90.00	89.30	-1	5,734	-0.02%
2019/03/13	2	89.60	0	0.00	91.50	2	5,788	0.03%
2019/03/12	2	90.45	5	90.30	90.00	-3	5,770	-0.05%
2019/03/08	0	0.00	3	89.00	89.50	-3	5,964	-0.05%
2019/03/06	6	87.90	0	0.00	88.70	6	6,117	0.10%
2019/03/05	2	87.80	2	88.30	87.10	0	6,202	0.00%
2019/03/04	4	88.60	2	88.45	88.30	2	6,260	0.03%
2019/02/27	8	89.14	7	89.11	89.40	1	6,218	0.02%
2019/02/26	7	91.10	10	91.41	91.50	-3	6,140	-0.05%
2019/02/25	7	89.63	30.1	89.37	89.50	-23.1	5,877	-0.39%
2019/02/21	4	86.90	3	86.97	86.60	1	5,903	0.02%
2019/02/20	10	88.53	5	88.76	88.20	5	6,000	0.08%
2019/02/19	0	0.00	1	84.30	85.50	-1	6,061	-0.02%
2019/02/18	2	84.10	1	84.30	84.60	1	6,349	0.02%
2019/02/15	1	84.50	9	85.17	84.80	-8	6,629	-0.12%
2019/02/14	4	83.35	5	83.64	83.00	-1	6,742	-0.01%
2019/02/13	1	81.70	1	81.90	82.60	0	6,729	0.00%
2019/02/12	11	82.99	15	82.36	82.50	-4	6,730	-0.06%
2019/02/11	0	0.00	2	80.85	81.40	-2	6,679	-0.03%
2019/01/30	14	79.31	19	79.43	79.00	-5	6,682	-0.07%
2019/01/29	3	76.93	2	77.70	77.40	1	6,606	0.02%
2019/01/28	3	78.57	2	78.60	78.70	1	6,608	0.02%
2019/01/25	2	78.80	15	78.93	79.20	-13	6,661	-0.20%
2019/01/24	21	77.61	11	76.13	76.40	10	6,656	0.15%
2019/01/23	24	77.71	24.2	77.90	78.40	-0.2	6,732	0.00%
2019/01/22	1	77.00	3	77.10	77.80	-2	6,717	-0.03%
2019/01/21	3	76.83	5	76.86	76.70	-2	6,693	-0.03%
2019/01/18	3	75.57	6	75.17	76.70	-3	6,705	-0.04%
2019/01/17	2	74.10	1	74.30	73.70	1	6,666	0.02%
2019/01/16	1	75.80	7	75.36	75.50	-6	6,672	-0.09%
2019/01/15	1	74.00	5	74.54	74.70	-4	6,644	-0.06%
2019/01/14	12	72.89	0	0.00	72.10	12	6,641	0.18%
2019/01/11	2	75.20	2	75.05	75.40	0	6,639	0.00%
2019/01/10	8	73.58	10	73.68	74.10	-2	6,654	-0.03%
2019/01/09	8	73.73	0	0.00	73.80	8	6,598	0.12%
2019/01/08	2	74.05	2	74.30	74.30	0	6,609	0.00%
2019/01/07	0	0.00	16	75.50	75.10	-16	6,604	-0.24%
2019/01/04	2	73.20	2	73.55	73.60	0	6,564	0.00%
2019/01/03	23	74.32	11	74.78	72.90	12	6,555	0.18%
2019/01/02	10	79.82	0	0.00	78.90	10	6,494	0.15%
2018/12/28	1	79.80	1	80.20	80.20	0	6,517	0.00%
2018/12/27	1	79.00	4	79.35	80.30	-3	6,561	-0.05%
2018/12/26	1	78.10	3	79.40	77.80	-2	6,573	-0.03%
2018/12/25	7	78.61	1	78.50	78.30	6	6,576	0.09%
2018/12/24	6	82.00	6	81.48	81.40	0	6,589	0.00%
2018/12/22	3	80.77	1	81.00	81.40	2	6,618	0.03%
2018/12/21	1	80.90	2	81.60	82.60	-1	6,663	-0.02%
2018/12/20	2	81.40	2	82.30	81.90	0	6,690	0.00%
2018/12/19	8	82.73	6	82.40	82.50	2	6,692	0.03%
2018/12/18	2	82.35	8	81.83	83.00	-6	6,708	-0.09%
2018/12/17	6	81.78	8	82.08	81.50	-2	6,708	-0.03%
2018/12/14	9	82.84	8	82.40	82.40	1	6,780	0.01%
2018/12/13	6	83.98	16	83.84	84.50	-10	6,835	-0.15%
2018/12/12	4	81.45	22	80.30	81.90	-18	6,997	-0.26%
2018/12/11	13	79.25	2	79.05	79.10	11	7,019	0.16%
2018/12/10	10	80.30	2	78.95	80.30	8	7,021	0.11%
2018/12/07	4	80.70	1	80.90	79.90	3	7,029	0.04%
2018/12/06	0	0.00	3	80.10	80.60	-3	7,042	-0.04%
2018/12/05	1	79.80	0	0.00	80.10	1	7,023	0.01%
2018/12/04	7	82.99	3	82.70	82.70	4	7,131	0.06%
2018/12/03	10	80.92	28.1	80.80	81.90	-18.1	7,074	-0.26%
2018/11/30	16	78.78	15	79.41	78.30	1	6,936	0.01%
2018/11/29	14	79.26	16	79.43	79.20	-2	6,845	-0.03%
2018/11/28	3	76.70	20	78.03	78.80	-17	6,733	-0.25%
2018/11/27	3	76.07	4	75.73	76.60	-1	6,683	-0.01%
2018/11/26	4	75.58	0	0.00	74.60	4	6,621	0.06%
2018/11/23	6	74.05	2	74.60	75.30	4	6,823	0.06%
2018/11/22	12	76.18	5	75.50	75.00	7	6,906	0.10%
2018/11/21	0	0.00	1	76.20	77.40	-1	6,980	-0.01%
2018/11/20	12	76.57	2	76.60	76.50	10	6,924	0.14%
2018/11/19	0	0.00	13	78.78	78.10	-13	6,854	-0.19%
2018/11/16	21	78.30	15	78.55	78.40	6	6,724	0.09%
2018/11/15	27	77.00	29	77.81	77.50	-2	6,608	-0.03%
2018/11/14	6	73.08	11	75.62	76.50	-5	6,318	-0.08%
2018/11/13	3	70.07	16	69.46	72.60	-13	6,119	-0.21%
2018/11/12	11	67.51	10	67.50	68.30	1	6,028	0.02%
2018/11/09	0	0.00	10	68.96	69.20	-10	6,143	-0.16%
2018/11/08	23	67.68	23	67.27	68.00	0	6,344	0.00%
2018/11/07	16	67.27	5	66.32	67.50	11	6,581	0.17%
2018/11/06	0	0.00	6	68.77	68.00	-6	6,766	-0.09%
2018/11/05	10	69.03	2	69.65	68.40	8	6,747	0.12%
2018/11/02	13	71.45	1	71.30	71.10	12	6,708	0.18%
2018/11/01	12	71.97	12	70.82	72.90	0	6,694	0.00%
2018/10/31	8	71.60	10	71.96	70.70	-2	6,699	-0.03%
2018/10/30	1	69.20	4	69.70	69.50	-3	6,655	-0.05%
2018/10/29	0	0.00	2	69.25	69.60	-2	6,644	-0.03%
2018/10/26	2	67.90	0	0.00	67.80	2	6,693	0.03%
2018/10/25	2	69.40	7	69.06	69.20	-5	6,758	-0.07%
2018/10/24	4	70.00	2	70.65	70.40	2	6,755	0.03%
2018/10/23	4	71.10	5	70.60	70.20	-1	6,734	-0.01%
2018/10/22	0	0.00	2	71.05	71.50	-2	6,793	-0.03%
2018/10/19	2	69.80	5	69.42	70.40	-3	6,878	-0.04%
2018/10/18	0	0.00	12	69.95	70.00	-12	6,903	-0.17%
2018/10/17	16	69.57	11	70.18	69.60	5	7,048	0.07%
2018/10/16	33	68.55	36	67.91	68.50	-3	7,026	-0.04%
2018/10/15	3	65.43	3	66.40	66.40	0	7,013	0.00%
2018/10/12	0	0.00	1	62.60	65.50	-1	7,102	-0.01%
2018/10/11	5	62.82	1	62.10	62.60	4	7,208	0.06%
2018/10/09	6	68.00	12	69.47	68.00	-6	7,173	-0.08%
2018/10/08	1	66.70	5	67.28	66.60	-4	7,111	-0.06%
2018/10/05	4	65.00	1	64.80	65.00	3	7,119	0.04%
2018/10/04	2	67.15	0	0.00	67.10	2	7,149	0.03%
2018/10/03	0	0.00	1	68.80	68.40	-1	7,124	-0.01%
2018/10/02	0	0.00	1	68.50	68.00	-1	7,119	-0.01%
2018/10/01	3	68.43	1	68.80	68.50	2	7,077	0.03%
2018/09/28	0	0.00	1	68.20	68.20	-1	7,059	-0.01%
2018/09/27	4	68.00	13	68.17	67.90	-9	7,007	-0.13%
2018/09/26	3	67.27	1	67.40	67.00	2	6,936	0.03%
2018/09/25	15	68.23	6	68.40	67.40	9	6,903	0.13%
2018/09/21	1	67.50	5	66.60	67.40	-4	6,847	-0.06%
2018/09/20	21	67.88	10	68.73	67.10	11	6,780	0.16%
2018/09/19	24	69.05	25	69.30	69.20	-1	6,667	-0.01%
2018/09/18	28.1	70.71	6	70.50	69.60	22.1	6,522	0.34%
2018/09/17	2	78.55	2	77.90	77.30	0	6,180	0.00%
2018/09/14	0	0.00	4	77.30	77.50	-4	6,086	-0.07%
2018/09/13	9	76.46	7	76.73	76.50	2	6,037	0.03%
2018/09/12	1	76.00	8	75.96	76.50	-7	5,964	-0.12%
2018/09/11	24	75.51	21	76.26	74.90	3	5,888	0.05%
2018/09/10	64	76.05	76	76.11	76.00	-12	5,796	-0.21%
2018/09/07	4	74.43	4	75.83	74.20	0	5,624	0.00%
2018/09/06	6	76.15	1	76.00	76.20	5	5,546	0.09%
2018/09/05	1	77.10	0	0.00	76.80	1	5,505	0.02%
2018/09/04	0	0.00	7	77.76	77.40	-7	5,493	-0.13%
2018/09/03	8	77.38	3	76.80	77.00	5	5,475	0.09%
2018/08/31	3	79.07	0	0.00	78.60	3	5,469	0.05%
2018/08/30	45	79.57	50	78.96	78.60	-5	5,494	-0.09%
2018/08/29	7	77.66	15	78.49	78.90	-8	5,288	-0.15%
2018/08/28	34	77.74	47	77.17	76.70	-13	5,213	-0.25%
2018/08/27	1	75.90	4	76.10	76.80	-3	5,159	-0.06%
2018/08/24	11	74.76	4	74.90	75.00	7	5,111	0.14%
2018/08/23	2	74.35	5	74.20	75.00	-3	5,105	-0.06%
2018/08/22	32	76.11	43	75.86	75.40	-11	5,084	-0.22%
2018/08/21	1	75.50	4	75.05	75.50	-3	5,024	-0.06%
2018/08/20	3	73.83	9	73.41	74.50	-6	4,991	-0.12%
2018/08/17	25	77.29	18	76.98	75.90	7	4,865	0.14%
2018/08/16	22	76.47	27	76.14	76.30	-5	4,712	-0.11%
2018/08/15	104	76.92	68	76.48	74.90	36	4,566	0.79%	大買/
2018/08/14	31	74.55	78	75.60	76.90	-47	4,325	-1.09%
2018/08/13	30	73.52	56	72.96	73.50	-26	4,058	-0.64%
2018/08/10	31	72.31	35	72.08	72.00	-4	3,796	-0.11%
2018/08/09	26	71.95	26	71.92	71.80	0	3,790	0.00%
2018/08/08	35	72.59	28	71.84	71.80	7	3,787	0.18%
2018/08/07	12	72.41	3	72.57	72.80	9	3,805	0.24%
2018/08/06	5	72.16	3	71.70	73.30	2	3,775	0.05%
2018/08/03	0	0.00	2	71.00	70.90	-2	3,697	-0.05%
2018/08/02	3	71.40	2	73.50	70.90	1	3,672	0.03%
2018/08/01	7	72.86	18	73.07	73.00	-11	3,592	-0.31%
2018/07/31	3	72.00	0	0.00	72.00	3	3,505	0.09%
2018/07/30	4.2	71.44	7	71.47	71.80	-2.8	3,504	-0.08%
2018/07/27	1	71.10	12	71.70	71.30	-11	3,478	-0.32%
2018/07/26	5	71.42	1	71.20	70.80	4	3,402	0.12%
2018/07/25	44	72.48	65	72.32	72.20	-21	3,293	-0.64%
2018/07/24	5	72.02	4	71.80	72.50	1	3,226	0.03%
2018/07/23	5	70.28	18	70.74	70.80	-13	3,015	-0.43%
2018/07/20	7	70.21	4	70.33	69.90	3	2,969	0.10%
2018/07/19	18	70.03	5	70.94	69.90	13	2,910	0.45%
2018/07/18	4	68.70	4	69.15	70.50	0	2,785	0.00%
2018/07/17	5	66.86	6	67.43	67.20	-1	2,640	-0.04%
2018/07/16	2	66.85	1	66.50	65.80	1	2,580	0.04%
2018/07/13	5	64.84	4	65.33	65.60	1	2,529	0.04%
2018/07/12	4	67.62	2	67.60	67.70	2	2,476	0.08%
2018/07/11	2	66.90	0	0.00	67.10	2	2,414	0.08%
2018/07/10	2	67.35	0	0.00	67.40	2	2,403	0.08%
2018/07/05	0	0.00	1	65.10	65.10	-1	2,455	-0.04%
2018/06/28	0	0.00	1	66.50	66.70	-1	2,535	-0.04%
2018/06/26	1	65.90	1	66.30	66.20	0	2,601	0.00%
2018/06/22	1	67.80	0	0.00	67.90	1	2,679	0.04%
2018/06/21	0	0.00	1	69.00	69.10	-1	2,712	-0.04%
2018/06/20	2	67.90	0	0.00	67.60	2	2,767	0.07%
2018/06/19	0	0.00	1	68.90	68.70	-1	2,779	-0.04%
2018/06/15	2	70.10	0	0.00	69.80	2	2,835	0.07%
2018/06/13	0	0.00	3	69.63	70.90	-3	2,974	-0.10%
2018/06/12	0	0.00	1	70.00	69.80	-1	3,155	-0.03%
2018/06/11	0	0.00	1	70.90	70.80	-1	3,260	-0.03%
2018/06/08	5	72.54	6	72.50	71.00	-1	3,384	-0.03%
2018/06/07	3	71.50	7	71.56	71.90	-4	3,811	-0.10%
2018/06/06	1	70.00	3	70.50	70.90	-2	3,749	-0.05%
2018/06/05	6	70.05	4	70.03	69.90	2	3,756	0.05%
2018/06/04	4	69.25	18	69.66	70.60	-14	3,735	-0.37%
2018/06/01	0	0.00	1	68.30	68.60	-1	3,677	-0.03%
2018/05/29	1	68.50	1	68.70	69.10	0	3,680	0.00%
2018/05/28	2	68.50	2	68.80	68.30	0	3,681	0.00%
2018/05/25	2	67.30	0	0.00	67.50	2	3,685	0.05%
2018/05/24	2	68.00	2	68.00	68.00	0	3,693	0.00%
2018/05/23	3	68.20	12	67.52	67.80	-9	3,725	-0.24%
2018/05/22	0	0.00	3	67.70	67.40	-3	3,732	-0.08%
2018/05/21	1	67.00	5	67.52	67.60	-4	3,838	-0.10%
2018/05/16	3	65.50	3	65.57	65.70	0	3,819	0.00%
2018/05/15	15	67.63	9	67.37	66.10	6	3,834	0.16%
2018/05/14	4	66.90	7	66.66	67.50	-3	3,880	-0.08%
2018/05/11	0	0.00	1	66.10	66.00	-1	3,876	-0.03%
2018/05/10	0	0.00	5	65.52	65.60	-5	3,900	-0.13%
2018/05/09	1	64.90	0	0.00	65.00	1	3,951	0.03%
2018/05/08	2	65.50	0	0.00	65.50	2	3,984	0.05%
2018/05/07	0	0.00	1	63.70	65.00	-1	3,972	-0.03%
2018/05/04	0	0.00	1	63.30	62.70	-1	3,954	-0.03%
2018/05/03	0	0.00	1	63.20	63.00	-1	3,973	-0.03%
2018/05/02	2	64.25	0	0.00	63.90	2	4,010	0.05%
2018/04/30	0	0.00	1	63.90	64.90	-1	4,037	-0.02%
2018/04/26	0	0.00	5	62.60	62.50	-5	4,120	-0.12%
2018/04/25	3	62.50	5	61.56	63.20	-2	4,166	-0.05%
2018/04/24	6	63.03	6	63.90	62.50	0	4,192	0.00%
2018/04/23	0	0.00	7	65.23	64.90	-7	4,198	-0.17%
2018/04/19	1	66.30	2	66.25	66.40	-1	4,238	-0.02%
2018/04/18	1	65.80	1	65.70	65.70	0	4,244	0.00%
2018/04/17	2	65.30	0	0.00	64.80	2	4,263	0.05%
2018/04/16	1	67.10	1	67.30	66.80	0	4,256	0.00%
2018/04/13	1	67.40	0	0.00	66.80	1	4,358	0.02%
2018/04/11	11	67.24	0	0.00	66.50	11	4,360	0.25%
2018/04/10	1	67.50	3	67.67	67.70	-2	4,345	-0.05%
2018/04/09	0	0.00	4	68.20	67.30	-4	4,343	-0.09%
2018/04/03	7	67.77	0	0.00	68.00	7	4,342	0.16%
2018/04/02	1	69.30	1	69.20	69.20	0	4,325	0.00%
2018/03/31	0	0.00	2	68.25	68.50	-2	4,344	-0.05%
2018/03/30	1	69.50	0	0.00	68.90	1	4,364	0.02%
2018/03/29	3	70.03	1	70.20	69.80	2	4,420	0.05%
2018/03/28	1	69.80	1	69.80	69.90	0	4,429	0.00%
2018/03/27	4	70.18	0	0.00	70.50	4	4,395	0.09%
2018/03/26	1	67.70	12	67.98	69.50	-11	4,342	-0.25%
2018/03/23	3	67.97	11	67.42	67.50	-8	4,330	-0.18%
2018/03/22	0	0.00	2	69.95	69.60	-2	4,274	-0.05%
2018/03/21	1	71.60	0	0.00	70.30	1	4,237	0.02%
2018/03/20	12	70.82	3	70.47	71.10	9	4,175	0.22%
2018/03/16	14	70.77	9	70.27	69.50	5	4,050	0.12%
2018/03/15	12	68.91	21	70.04	70.10	-9	3,893	-0.23%
2018/03/14	22	69.24	15	68.93	68.80	7	3,810	0.18%
2018/03/13	12	68.63	24	69.80	70.10	-12	3,720	-0.32%
2018/03/12	1	63.80	3	64.00	64.30	-2	3,300	-0.06%
2018/03/09	29	62.68	40	62.62	62.70	-11	3,314	-0.33%
2018/03/08	2	62.85	0	0.00	62.60	2	3,334	0.06%
2018/03/07	0	0.00	1	64.40	63.90	-1	3,429	-0.03%
2018/03/05	0	0.00	1	64.20	62.30	-1	3,721	-0.03%
2018/03/02	1	63.60	0	0.00	63.10	1	3,756	0.03%
2018/03/01	0	0.00	5	63.64	64.20	-5	3,763	-0.13%
2018/02/27	4	63.78	4	64.15	63.90	0	3,770	0.00%
2018/02/23	4	63.43	12	63.52	63.50	-8	3,777	-0.21%
2018/02/22	0	0.00	1	61.50	61.70	-1	3,801	-0.03%
2018/02/21	15	61.33	10	61.23	61.00	5	3,802	0.13%
2018/02/12	3	60.87	0	0.00	61.40	3	3,728	0.08%
2018/02/09	5	59.72	2	59.75	60.70	3	3,884	0.08%
2018/02/08	9	62.30	3	62.10	61.80	6	3,931	0.15%
2018/02/07	2	62.80	1	63.20	62.90	1	3,999	0.03%
2018/02/06	15	60.68	6	60.72	60.60	9	4,104	0.22%
2018/02/05	17	64.30	1	65.00	64.70	16	4,116	0.39%
2018/02/02	15	67.49	0	0.00	67.00	15	4,121	0.36%
2018/02/01	2	68.65	13	68.37	68.20	-11	4,247	-0.26%
2018/01/31	13	66.38	1	66.40	66.80	12	4,370	0.27%
2018/01/30	1	66.60	6	67.52	66.60	-5	4,413	-0.11%
2018/01/29	1	67.60	0	0.00	67.80	1	4,491	0.02%
2018/01/25	6	67.95	5	69.00	67.70	1	4,774	0.02%
2018/01/24	3	67.43	11	67.66	69.00	-8	4,868	-0.16%
2018/01/23	8	67.30	0	0.00	67.00	8	5,157	0.16%
2018/01/22	7	67.39	2	67.25	67.20	5	5,299	0.09%
2018/01/19	1	69.40	12	69.17	68.90	-11	5,369	-0.20%
2018/01/18	11	69.72	3	69.90	69.20	8	5,402	0.15%
2018/01/17	4	69.48	3	69.57	69.40	1	5,584	0.02%
2018/01/16	0	0.00	1	69.40	69.60	-1	6,079	-0.02%
2018/01/15	3	68.97	1	69.00	68.70	2	6,252	0.03%
2018/01/12	3	68.83	1	69.10	68.80	2	6,374	0.03%
2018/01/11	2	68.60	1	68.90	68.10	1	6,392	0.02%
2018/01/10	4	68.83	4	69.00	68.20	0	6,417	0.00%
2018/01/09	12	69.23	5	69.24	69.20	7	6,405	0.11%
2018/01/08	0	0.00	3	68.27	68.40	-3	6,344	-0.05%
2018/01/05	1	66.80	1	67.10	67.20	0	6,309	0.00%
2018/01/04	0	0.00	12	66.71	66.90	-12	6,328	-0.19%
2018/01/03	5	66.46	0	0.00	66.10	5	6,464	0.08%
2018/01/02	1	66.00	2	66.10	66.30	-1	6,472	-0.02%